75.40
+1.75(+2.38%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 73.76 | 73.65 | 73.65 | 74.48 | 71.58 | 30.11M |
September 04, 2025 | 76.09 | 72.95 | 72.95 | 77.25 | 71.41 | 36.15M |
September 03, 2025 | 74.71 | 75.92 | 75.92 | 80.3 | 74.71 | 41.26M |
September 02, 2025 | 78 | 74.38 | 74.38 | 78.2 | 73.76 | 41M |
September 01, 2025 | 79.03 | 78.31 | 78.31 | 82.17 | 77.75 | 38.13M |
August 29, 2025 | 78.2 | 79.03 | 79.03 | 80.98 | 77.55 | 48.18M |
August 28, 2025 | 75.4 | 78.06 | 78.06 | 79.76 | 75.08 | 64.98M |
August 27, 2025 | 72.22 | 76.65 | 76.65 | 82.29 | 72.2 | 79.7M |
August 26, 2025 | 66.85 | 68.63 | 68.63 | 69.49 | 66.18 | 31.93M |
August 25, 2025 | 67.5 | 66.85 | 66.85 | 69.58 | 66.26 | 35.89M |
August 22, 2025 | 63.7 | 65.95 | 65.95 | 66.33 | 63.7 | 29.57M |
August 21, 2025 | 65.08 | 63.79 | 63.79 | 65.66 | 63.36 | 19.38M |
August 20, 2025 | 64.01 | 64.86 | 64.86 | 64.86 | 63 | 22.39M |
August 19, 2025 | 63.5 | 64.38 | 64.38 | 65.79 | 63.18 | 34.91M |
August 18, 2025 | 62 | 63.44 | 63.44 | 64.13 | 62 | 32.76M |
August 15, 2025 | 59.52 | 60.91 | 60.91 | 60.96 | 59.31 | 18.41M |
August 14, 2025 | 60.62 | 59.58 | 59.58 | 61.71 | 59.4 | 20.46M |
August 13, 2025 | 60.33 | 60.45 | 60.45 | 60.76 | 59.86 | 15.73M |
August 12, 2025 | 59.98 | 60.3 | 60.3 | 60.58 | 59.27 | 14.26M |
August 11, 2025 | 58 | 59.95 | 59.95 | 60 | 57.91 | 18.96M |
August 08, 2025 | 59.65 | 57.87 | 57.87 | 59.8 | 57.87 | 15.04M |
August 07, 2025 | 60.11 | 59.46 | 59.46 | 60.8 | 59.12 | 12.96M |
August 06, 2025 | 59.14 | 59.98 | 59.98 | 60.1 | 58.7 | 14.33M |
August 05, 2025 | 59.45 | 59.27 | 59.27 | 59.76 | 58.92 | 9.38M |
August 04, 2025 | 58.71 | 59.45 | 59.45 | 59.45 | 58.52 | 10.09M |
August 01, 2025 | 58.96 | 59.3 | 59.3 | 59.76 | 57.95 | 15.46M |
July 31, 2025 | 58.52 | 58.62 | 58.62 | 60.31 | 58.4 | 20.68M |
July 30, 2025 | 59.5 | 58.53 | 58.53 | 60.38 | 58.22 | 13.92M |
July 29, 2025 | 59 | 59.72 | 59.72 | 60.19 | 58.8 | 12.36M |
July 28, 2025 | 60.31 | 59.22 | 59.22 | 60.45 | 58.8 | 12.61M |
July 25, 2025 | 59.35 | 59.72 | 59.72 | 59.75 | 58.95 | 13.79M |
July 24, 2025 | 58.04 | 58.88 | 58.88 | 59 | 58.04 | 10.67M |
July 23, 2025 | 58.29 | 58.17 | 58.17 | 59.08 | 57.92 | 13.25M |
July 22, 2025 | 58.98 | 58.5 | 58.5 | 59.67 | 58.27 | 19.22M |
July 21, 2025 | 59.68 | 60 | 60 | 60.99 | 59.27 | 30.04M |
July 18, 2025 | 58.3 | 58.32 | 58.32 | 59.88 | 57.95 | 21.24M |
July 17, 2025 | 56.35 | 57.68 | 57.68 | 58.33 | 56.16 | 15.81M |
July 16, 2025 | 56.65 | 56.43 | 56.43 | 57.39 | 56.18 | 12.64M |
July 15, 2025 | 55.4 | 56.65 | 56.65 | 56.68 | 55.36 | 14.25M |
July 14, 2025 | 56.18 | 55.55 | 55.55 | 56.18 | 55.53 | 7.57M |
July 11, 2025 | 55.46 | 55.81 | 55.81 | 56.32 | 54.8 | 10.4M |
July 10, 2025 | 55 | 55.34 | 55.34 | 55.9 | 54.74 | 6.66M |
July 09, 2025 | 55.21 | 55.1 | 55.1 | 55.92 | 55 | 8.38M |
July 08, 2025 | 54.12 | 55.21 | 55.21 | 55.29 | 54 | 8.85M |
July 07, 2025 | 54.94 | 54.13 | 54.13 | 55.04 | 54.03 | 8.13M |
July 04, 2025 | 55.87 | 55.12 | 55.12 | 56.09 | 54.8 | 7.37M |
July 03, 2025 | 55.59 | 55.85 | 55.85 | 56.17 | 55.39 | 5.54M |
July 02, 2025 | 56.44 | 55.6 | 55.6 | 56.7 | 55.28 | 7.08M |
July 01, 2025 | 57.05 | 56.61 | 56.61 | 57.29 | 56.5 | 7.55M |
June 30, 2025 | 56.52 | 57.22 | 57.22 | 57.39 | 56.29 | 9.91M |
June 27, 2025 | 56.83 | 56.41 | 56.41 | 57.3 | 56.25 | 8.78M |
June 26, 2025 | 57.1 | 56.48 | 56.48 | 57.32 | 56.3 | 9.83M |
June 25, 2025 | 56.06 | 57.12 | 57.12 | 57.16 | 56.02 | 14.03M |
June 24, 2025 | 53.66 | 56.03 | 56.03 | 56.24 | 53.66 | 16.53M |
June 23, 2025 | 52.68 | 53 | 53 | 53.49 | 52.51 | 7.19M |
June 20, 2025 | 54.48 | 53.13 | 53.13 | 54.79 | 53.02 | 8.13M |
June 19, 2025 | 55.26 | 54.62 | 54.62 | 55.99 | 54.5 | 6.71M |
June 18, 2025 | 54.41 | 55.58 | 55.58 | 55.94 | 54.38 | 8.02M |
June 17, 2025 | 54.65 | 54.77 | 54.77 | 55.09 | 54.33 | 4.37M |
June 16, 2025 | 53.65 | 54.69 | 54.69 | 55.34 | 53.5 | 6.31M |