77.88
+4.68(+6.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 63.01 | 73.2 | 73.2 | 73.63 | 63.01 | 18.18M |
| September 04, 2025 | 67.62 | 63.85 | 63.85 | 69 | 62.13 | 14.79M |
| September 03, 2025 | 69.17 | 66.95 | 66.95 | 69.17 | 65.58 | 12.45M |
| September 02, 2025 | 63.5 | 68.49 | 68.49 | 73.69 | 62.8 | 20.55M |
| September 01, 2025 | 55.34 | 63.88 | 63.88 | 65.38 | 55.29 | 18.4M |
| August 29, 2025 | 54.88 | 56.88 | 56.88 | 60.88 | 54.88 | 15.48M |
| August 28, 2025 | 56.25 | 55.02 | 55.02 | 58 | 53.01 | 10.12M |
| August 27, 2025 | 58 | 57.12 | 57.12 | 60.28 | 56.3 | 12.98M |
| August 26, 2025 | 58.49 | 57.92 | 57.92 | 58.87 | 56.15 | 12.79M |
| August 25, 2025 | 53.37 | 58.95 | 58.95 | 59 | 51.23 | 21.91M |
| August 22, 2025 | 52.93 | 51.89 | 51.89 | 53.9 | 51.23 | 8.74M |
| August 21, 2025 | 55 | 52.92 | 52.92 | 55.48 | 52.43 | 9.8M |
| August 20, 2025 | 55.08 | 55.23 | 55.23 | 56.69 | 53.8 | 14.17M |
| August 19, 2025 | 60 | 57.08 | 57.08 | 62 | 56.17 | 20.51M |
| August 18, 2025 | 59.24 | 59 | 59 | 61.38 | 57.5 | 22M |
| August 15, 2025 | 54.11 | 59.65 | 59.65 | 62.68 | 53.73 | 21.35M |
| August 14, 2025 | 50.21 | 53.05 | 53.05 | 55.58 | 50.21 | 20.99M |
| August 13, 2025 | 49 | 49.71 | 49.71 | 51.7 | 47.47 | 19.18M |
| August 12, 2025 | 50.03 | 51.3 | 51.3 | 53.95 | 48.3 | 22.45M |
| August 11, 2025 | 48.5 | 48.22 | 48.22 | 50.83 | 47.9 | 16.13M |
| August 08, 2025 | 46 | 48.59 | 48.59 | 49.97 | 45.1 | 20.98M |
| August 07, 2025 | 44.99 | 47.95 | 47.95 | 51.61 | 44.97 | 25.11M |
| August 06, 2025 | 43 | 44.72 | 44.72 | 45.35 | 42.44 | 21.82M |
| August 05, 2025 | 42.53 | 42.9 | 42.9 | 45.3 | 41.75 | 29.77M |
| August 04, 2025 | 34.98 | 41.27 | 41.27 | 41.27 | 34.56 | 28.53M |
| August 01, 2025 | 35.36 | 34.39 | 34.39 | 36.77 | 34.21 | 13.73M |
| July 31, 2025 | 34.75 | 35.66 | 35.66 | 36.5 | 34.54 | 15.58M |
| July 30, 2025 | 35.39 | 34.72 | 34.72 | 35.56 | 34.27 | 8.27M |
| July 29, 2025 | 35.74 | 35.38 | 35.38 | 35.91 | 34.63 | 9.24M |
| July 28, 2025 | 33.76 | 35.3 | 35.3 | 35.78 | 33.76 | 13.32M |
| July 25, 2025 | 34.01 | 33.76 | 33.76 | 34.57 | 33.68 | 5.41M |
| July 24, 2025 | 34.99 | 33.94 | 33.94 | 35.35 | 33.88 | 7.4M |
| July 23, 2025 | 34.29 | 34.29 | 34.29 | 35.1 | 34.15 | 7M |
| July 22, 2025 | 35.8 | 35.05 | 35.05 | 36.15 | 34.89 | 11.08M |
| July 21, 2025 | 34.87 | 36.39 | 36.39 | 37.2 | 34.79 | 14.41M |
| July 18, 2025 | 35.56 | 35.28 | 35.28 | 36.5 | 34.72 | 9.67M |
| July 17, 2025 | 35.02 | 35.52 | 35.52 | 35.88 | 34.8 | 9.05M |
| July 16, 2025 | 34.69 | 34.98 | 34.98 | 35.45 | 34.2 | 8.54M |
| July 15, 2025 | 35.26 | 34.21 | 34.21 | 35.6 | 33.63 | 9.54M |
| July 14, 2025 | 35 | 35.61 | 35.61 | 35.8 | 34.61 | 8.03M |
| July 11, 2025 | 34.43 | 35.12 | 35.12 | 35.52 | 34.43 | 8.6M |
| July 10, 2025 | 35.2 | 34.79 | 34.79 | 36 | 34.6 | 10.02M |
| July 09, 2025 | 36 | 35.35 | 35.35 | 36.63 | 34.97 | 11.87M |
| July 08, 2025 | 37.54 | 36.14 | 36.14 | 39.45 | 36 | 17.58M |
| July 07, 2025 | 38.5 | 37.72 | 37.72 | 39.16 | 37.5 | 10.2M |
| July 04, 2025 | 40.18 | 38.96 | 38.96 | 40.87 | 38.63 | 15.81M |
| July 03, 2025 | 36.61 | 40.56 | 40.56 | 40.78 | 36.48 | 22.11M |
| July 02, 2025 | 39.82 | 36.96 | 36.96 | 40.25 | 36.57 | 18.03M |
| July 01, 2025 | 39.73 | 41.07 | 41.07 | 41.33 | 38.81 | 24.45M |
| June 30, 2025 | 38.2 | 39.57 | 39.57 | 39.58 | 37.5 | 14.52M |
| June 27, 2025 | 38.93 | 38.88 | 38.88 | 40.15 | 38.32 | 15.3M |
| June 26, 2025 | 40.51 | 39.15 | 39.15 | 40.6 | 39.13 | 15.45M |
| June 25, 2025 | 44.02 | 41.2 | 41.2 | 44.17 | 40.63 | 24.03M |
| June 24, 2025 | 43.11 | 44.01 | 44.01 | 46.57 | 42.34 | 29.95M |
| June 23, 2025 | 38.85 | 43.1 | 43.1 | 45 | 37.93 | 28.86M |
| June 20, 2025 | 36.45 | 38.52 | 38.52 | 40.68 | 35.55 | 22.2M |
| June 19, 2025 | 37.9 | 36.1 | 36.1 | 39.98 | 35.99 | 20.86M |
| June 18, 2025 | 37 | 39.62 | 39.62 | 40.5 | 36.77 | 21.16M |
| June 17, 2025 | 42.15 | 38.87 | 38.87 | 43.51 | 38.38 | 24.9M |
| June 16, 2025 | 39.2 | 40.99 | 40.99 | 41.68 | 38.39 | 19.68M |