72.05
+0.85(+1.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 71.74 | 72.05 | 72.05 | 72.99 | 70.15 | 18.03M |
| September 04, 2025 | 74.8 | 71.2 | 71.2 | 76.37 | 69.28 | 24.08M |
| September 03, 2025 | 77.02 | 74.24 | 74.24 | 78.38 | 73.87 | 20.77M |
| September 02, 2025 | 77.52 | 76.57 | 76.57 | 80.08 | 75.8 | 31.54M |
| September 01, 2025 | 66.7 | 77.54 | 77.54 | 79.02 | 66.66 | 38.72M |
| August 29, 2025 | 68.7 | 67.63 | 67.63 | 70 | 67.56 | 20.6M |
| August 28, 2025 | 69.01 | 68.7 | 68.7 | 72.78 | 68.3 | 31.89M |
| August 27, 2025 | 65.18 | 66.24 | 66.24 | 67.15 | 65.09 | 14.48M |
| August 26, 2025 | 67 | 65.71 | 65.71 | 67.56 | 65 | 15.86M |
| August 25, 2025 | 66.82 | 67.56 | 67.56 | 68.55 | 65.98 | 15.76M |
| August 22, 2025 | 67.89 | 66.98 | 66.98 | 68.07 | 66.3 | 14.37M |
| August 21, 2025 | 64.73 | 67.48 | 67.48 | 68.47 | 64.26 | 22.78M |
| August 20, 2025 | 63.62 | 64.46 | 64.46 | 65.67 | 63.4 | 11.64M |
| August 19, 2025 | 63.61 | 64.29 | 64.29 | 66.21 | 63.61 | 16.99M |
| August 18, 2025 | 63.38 | 63.97 | 63.97 | 64.42 | 62.57 | 14.69M |
| August 15, 2025 | 61.8 | 63.15 | 63.15 | 63.63 | 61.61 | 11.29M |
| August 14, 2025 | 64.51 | 62 | 62 | 64.59 | 61.99 | 14.94M |
| August 13, 2025 | 62.8 | 64.34 | 64.34 | 65 | 62.11 | 17.05M |
| August 12, 2025 | 62.5 | 62.29 | 62.29 | 63.1 | 61.88 | 8.11M |
| August 11, 2025 | 61.06 | 62.45 | 62.45 | 62.5 | 61.05 | 10.06M |
| August 08, 2025 | 61.1 | 61.07 | 61.07 | 62 | 60.67 | 8.86M |
| August 07, 2025 | 61.9 | 61.23 | 61.23 | 62.7 | 60.95 | 12.61M |
| August 06, 2025 | 63.13 | 62.44 | 62.44 | 64.65 | 62.14 | 13.13M |
| August 05, 2025 | 62.98 | 62.84 | 62.84 | 63.4 | 62 | 10.72M |
| August 04, 2025 | 61.29 | 63.01 | 63.01 | 63.2 | 60.22 | 13.53M |
| August 01, 2025 | 64 | 61.75 | 61.75 | 64.9 | 61.57 | 18.58M |
| July 31, 2025 | 64.09 | 64.53 | 64.53 | 66.28 | 63.29 | 19.44M |
| July 30, 2025 | 65.5 | 64.12 | 64.12 | 67.75 | 63.73 | 22.11M |
| July 29, 2025 | 62.52 | 66.26 | 66.26 | 69.8 | 61.29 | 27.75M |
| July 28, 2025 | 61.06 | 62.55 | 62.55 | 62.56 | 60.13 | 20.22M |
| July 25, 2025 | 58.42 | 60.95 | 60.95 | 62.82 | 57.81 | 27.5M |
| July 24, 2025 | 56.39 | 58.25 | 58.25 | 58.47 | 56.01 | 17.02M |
| July 23, 2025 | 55.6 | 56.4 | 56.4 | 57.57 | 55.21 | 14.76M |
| July 22, 2025 | 54.76 | 55.75 | 55.75 | 57.57 | 54.47 | 16.68M |
| July 21, 2025 | 55.05 | 54.75 | 54.75 | 55.1 | 54.43 | 7.53M |
| July 18, 2025 | 55.43 | 55.3 | 55.3 | 55.65 | 54.71 | 7.47M |
| July 17, 2025 | 55.19 | 55.35 | 55.35 | 55.5 | 54.75 | 8.26M |
| July 16, 2025 | 53.72 | 55.33 | 55.33 | 55.68 | 53.72 | 13.2M |
| July 15, 2025 | 54.03 | 54.04 | 54.04 | 54.18 | 52.91 | 9.07M |
| July 14, 2025 | 53.45 | 54.31 | 54.31 | 54.67 | 53.36 | 9.45M |
| July 11, 2025 | 52.74 | 53.39 | 53.39 | 54.28 | 52.6 | 10.51M |
| July 10, 2025 | 52.52 | 52.83 | 52.83 | 53.19 | 52.13 | 6.35M |
| July 09, 2025 | 52.5 | 52.54 | 52.54 | 53.36 | 52.1 | 7.58M |
| July 08, 2025 | 51.52 | 52.54 | 52.54 | 53.3 | 51.51 | 8.21M |
| July 07, 2025 | 52.28 | 51.6 | 51.6 | 52.67 | 51.55 | 5.45M |
| July 04, 2025 | 52.09 | 52.28 | 52.28 | 53 | 51.83 | 6.14M |
| July 03, 2025 | 51.77 | 52.21 | 52.21 | 52.29 | 51.52 | 4.58M |
| July 02, 2025 | 52.26 | 51.77 | 51.77 | 52.36 | 51.6 | 4.82M |
| July 01, 2025 | 51.67 | 52.49 | 52.49 | 52.53 | 51.51 | 7.88M |
| June 30, 2025 | 51.16 | 51.79 | 51.79 | 51.86 | 50.97 | 5.66M |
| June 27, 2025 | 51.06 | 51.12 | 51.12 | 51.71 | 50.91 | 4.92M |
| June 26, 2025 | 51.81 | 51.11 | 51.11 | 51.99 | 51.05 | 5.27M |
| June 25, 2025 | 51.6 | 51.83 | 51.83 | 51.86 | 51.02 | 6.84M |
| June 24, 2025 | 50.8 | 51.61 | 51.61 | 51.64 | 50.52 | 5.63M |
| June 23, 2025 | 50.15 | 50.62 | 50.62 | 50.82 | 49.83 | 4.95M |
| June 20, 2025 | 50.85 | 50.31 | 50.31 | 50.97 | 50.22 | 3.5M |
| June 19, 2025 | 51.55 | 50.79 | 50.79 | 51.88 | 50.5 | 5.08M |
| June 18, 2025 | 51.3 | 51.75 | 51.75 | 51.86 | 50.92 | 4.02M |
| June 17, 2025 | 52.5 | 51.58 | 51.58 | 52.59 | 51.3 | 5.73M |
| June 16, 2025 | 51.1 | 52.2 | 52.2 | 52.34 | 50.91 | 6.66M |