69.50
-0.36(-0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 69.5 | 69.5 | 69.5 | 69.76 | 67.17 | 16.79M |
| August 15, 2025 | 68.2 | 69.86 | 69.86 | 70.17 | 68.03 | 9.58M |
| August 14, 2025 | 70.2 | 68.91 | 68.91 | 70.48 | 68.24 | 12.49M |
| August 13, 2025 | 67.5 | 69 | 69 | 70.5 | 65.47 | 21.27M |
| August 12, 2025 | 67.5 | 67.02 | 67.02 | 68.7 | 66.5 | 11.94M |
| August 11, 2025 | 65.22 | 66.89 | 66.89 | 67.38 | 65.18 | 11.17M |
| August 08, 2025 | 64.19 | 65.24 | 65.24 | 65.55 | 63.63 | 7.85M |
| August 07, 2025 | 65.65 | 64.67 | 64.67 | 66.6 | 63.5 | 11.61M |
| August 06, 2025 | 67.43 | 66 | 66 | 67.59 | 65.69 | 9.22M |
| August 05, 2025 | 67 | 66.9 | 66.9 | 67.57 | 65.78 | 12.64M |
| August 04, 2025 | 66.01 | 66.18 | 66.18 | 66.47 | 63.17 | 18.49M |
| August 01, 2025 | 67.7 | 67.01 | 67.01 | 68.81 | 66.58 | 18.07M |
| July 31, 2025 | 67.84 | 68.11 | 68.11 | 70.8 | 66.06 | 25.55M |
| July 30, 2025 | 68.2 | 67.74 | 67.74 | 71.9 | 66.8 | 30.46M |
| July 29, 2025 | 62.97 | 68.73 | 68.73 | 71.71 | 62.08 | 32.14M |
| July 28, 2025 | 62 | 63.17 | 63.17 | 63.66 | 61.63 | 16.66M |
| July 25, 2025 | 59.98 | 62 | 62 | 63.88 | 59.7 | 23.51M |
| July 24, 2025 | 57.2 | 60 | 60 | 60.46 | 57.2 | 18.78M |
| July 23, 2025 | 57.89 | 57.58 | 57.58 | 59.81 | 57.5 | 17.66M |
| July 22, 2025 | 57.7 | 57.2 | 57.2 | 58.88 | 56.81 | 11.91M |
| July 21, 2025 | 58.02 | 57.97 | 57.97 | 58.49 | 57.02 | 11.76M |
| July 18, 2025 | 59.01 | 58.52 | 58.52 | 59.2 | 57.81 | 10.19M |
| July 17, 2025 | 56.8 | 58.23 | 58.23 | 59.1 | 56.36 | 13.67M |
| July 16, 2025 | 57.39 | 56.65 | 56.65 | 57.77 | 56.2 | 11.56M |
| July 15, 2025 | 57.77 | 57.31 | 57.31 | 58.01 | 56.57 | 13.04M |
| July 14, 2025 | 59.1 | 58.15 | 58.15 | 60.33 | 58 | 15.91M |
| July 11, 2025 | 57.98 | 59.51 | 59.51 | 59.99 | 57.91 | 20.68M |
| July 10, 2025 | 57.12 | 57.88 | 57.88 | 58.52 | 56.71 | 11.61M |
| July 09, 2025 | 56.4 | 57.58 | 57.58 | 58.89 | 55.88 | 17.84M |
| July 08, 2025 | 52.94 | 56.42 | 56.42 | 57.36 | 52.8 | 19.64M |
| July 07, 2025 | 53.53 | 52.99 | 52.99 | 53.77 | 52.7 | 5.95M |
| July 04, 2025 | 54.18 | 53.76 | 53.76 | 54.64 | 53.22 | 8.58M |
| July 03, 2025 | 53.73 | 54.12 | 54.12 | 54.28 | 53.14 | 9.06M |
| July 02, 2025 | 53.95 | 53.8 | 53.8 | 54.45 | 53.33 | 6.69M |
| July 01, 2025 | 53.6 | 54.08 | 54.08 | 54.21 | 53.11 | 11.47M |
| June 30, 2025 | 50.76 | 53.32 | 53.32 | 53.85 | 50.53 | 16.72M |
| June 27, 2025 | 49.69 | 50.5 | 50.5 | 50.98 | 49.3 | 8.69M |
| June 26, 2025 | 51.03 | 49.71 | 49.71 | 51.51 | 49.68 | 8.1M |
| June 25, 2025 | 51.05 | 51.17 | 51.17 | 51.79 | 50.62 | 9.05M |
| June 24, 2025 | 49.95 | 50.9 | 50.9 | 51.11 | 49.52 | 9.99M |
| June 23, 2025 | 48.32 | 49.96 | 49.96 | 50 | 48.17 | 10.61M |
| June 20, 2025 | 49.34 | 48.45 | 48.45 | 49.42 | 48.3 | 5.4M |
| June 19, 2025 | 49.8 | 48.69 | 48.69 | 50.04 | 48.5 | 8.26M |
| June 18, 2025 | 50.5 | 49.6 | 49.6 | 50.8 | 49.08 | 11.85M |
| June 17, 2025 | 52.38 | 50.61 | 50.61 | 53.24 | 50.4 | 15.75M |
| June 16, 2025 | 52.49 | 51.77 | 51.47 | 53.6 | 51.66 | 11.31M |
| June 13, 2025 | 53.39 | 52.5 | 52.2 | 54.89 | 51.71 | 19.49M |
| June 12, 2025 | 52.2 | 53.61 | 53.3 | 53.64 | 51.81 | 16.24M |
| June 11, 2025 | 52.58 | 52.56 | 52.26 | 53.48 | 52.04 | 13M |
| June 10, 2025 | 51.82 | 52.97 | 52.66 | 54 | 51.82 | 19.16M |
| June 09, 2025 | 50.5 | 52.1 | 51.8 | 53.58 | 50.29 | 17.02M |
| June 06, 2025 | 51.15 | 50.03 | 49.74 | 51.31 | 49.86 | 10.6M |
| June 05, 2025 | 52.5 | 51.61 | 51.31 | 52.5 | 50.48 | 16.58M |
| June 04, 2025 | 49.97 | 52.85 | 52.54 | 53.68 | 49.53 | 25.9M |
| June 03, 2025 | 48.9 | 49.86 | 49.57 | 49.99 | 48.71 | 16.14M |
| May 30, 2025 | 47.5 | 49.54 | 49.25 | 50.11 | 47.29 | 22.19M |
| May 29, 2025 | 46.09 | 47.82 | 47.54 | 47.99 | 46.02 | 14.32M |
| May 28, 2025 | 46.97 | 45.95 | 45.68 | 47 | 45.79 | 8.4M |
| May 27, 2025 | 46.8 | 46.97 | 46.7 | 47.35 | 46.39 | 11.69M |
| May 26, 2025 | 47.54 | 47 | 46.73 | 47.78 | 46.74 | 12.03M |