82.69
+3.99(+5.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 79.46 | 82.69 | 82.69 | 82.96 | 78.7 | 24.24M |
| August 21, 2025 | 78.65 | 78.7 | 78.7 | 79.96 | 77.36 | 10.85M |
| August 20, 2025 | 79.19 | 78.85 | 78.85 | 79.2 | 76.8 | 15.18M |
| August 19, 2025 | 79.86 | 80.8 | 80.8 | 83.53 | 79.34 | 18.24M |
| August 18, 2025 | 77.6 | 80.3 | 80.3 | 80.36 | 77.6 | 15.62M |
| August 15, 2025 | 76.76 | 78.08 | 78.08 | 78.5 | 75.96 | 11.51M |
| August 14, 2025 | 79.01 | 77.11 | 77.11 | 80.26 | 76.95 | 14.94M |
| August 13, 2025 | 79.21 | 79.36 | 79.36 | 80.6 | 78.18 | 12.18M |
| August 12, 2025 | 79.02 | 79.3 | 79.3 | 80.23 | 78.12 | 11.43M |
| August 11, 2025 | 76.7 | 80.11 | 80.11 | 81.52 | 76.63 | 17.41M |
| August 08, 2025 | 83 | 77.12 | 77.12 | 83.45 | 77 | 25.66M |
| August 07, 2025 | 86.6 | 87.17 | 87.17 | 89.96 | 85 | 21.93M |
| August 06, 2025 | 82.22 | 85 | 85 | 86 | 81.26 | 22M |
| August 05, 2025 | 84.1 | 82.01 | 82.01 | 85.13 | 81.13 | 23.41M |
| August 04, 2025 | 86 | 87.2 | 87.2 | 88.71 | 84.11 | 25.52M |
| August 01, 2025 | 83.71 | 89.6 | 89.6 | 95 | 80 | 42.19M |
| July 31, 2025 | 83 | 80.71 | 80.71 | 85.33 | 78.77 | 30.48M |
| July 30, 2025 | 78.7 | 79.1 | 79.1 | 83.41 | 77.5 | 22.79M |
| July 29, 2025 | 76.1 | 78.6 | 78.6 | 81.1 | 75.51 | 23.48M |
| July 28, 2025 | 74.44 | 76.15 | 76.15 | 76.66 | 71.3 | 18.9M |
| July 25, 2025 | 72 | 74.57 | 74.57 | 74.67 | 71.15 | 22.1M |
| July 24, 2025 | 68.97 | 70.33 | 70.33 | 70.99 | 68.8 | 11.2M |
| July 23, 2025 | 68.66 | 68.98 | 68.98 | 70.47 | 67.83 | 10.12M |
| July 22, 2025 | 69 | 69.32 | 69.32 | 71.6 | 68.56 | 10.95M |
| July 21, 2025 | 68.09 | 69.51 | 69.51 | 71.48 | 68.09 | 11.56M |
| July 18, 2025 | 75.77 | 69.54 | 69.54 | 76.01 | 68.95 | 24.27M |
| July 17, 2025 | 69.04 | 72.22 | 72.22 | 72.86 | 69.04 | 12.53M |
| July 16, 2025 | 72.54 | 70.66 | 70.66 | 73 | 70.15 | 17.57M |
| July 15, 2025 | 65.5 | 70.5 | 70.5 | 70.5 | 65.3 | 22.48M |
| July 14, 2025 | 68.5 | 65.6 | 65.6 | 69 | 64.5 | 12.48M |
| July 11, 2025 | 67.13 | 68.47 | 68.47 | 69.89 | 66.6 | 14.12M |
| July 10, 2025 | 66.5 | 67.8 | 67.8 | 68 | 66.27 | 12.36M |
| July 09, 2025 | 64.88 | 67.46 | 67.46 | 69.61 | 64.7 | 21.68M |
| July 08, 2025 | 61.85 | 65.18 | 65.18 | 65.41 | 61.67 | 16.82M |
| July 07, 2025 | 60.68 | 61.91 | 61.91 | 62.68 | 60.5 | 6.39M |
| July 04, 2025 | 62.87 | 61.15 | 61.15 | 62.87 | 61.13 | 4.92M |
| July 03, 2025 | 62.3 | 62.26 | 62.26 | 63.66 | 62.02 | 6.25M |
| July 02, 2025 | 62.21 | 61.75 | 61.75 | 62.78 | 61 | 6.15M |
| July 01, 2025 | 61.94 | 62.84 | 62.84 | 63.5 | 61.25 | 9.26M |
| June 30, 2025 | 61.11 | 62.05 | 62.05 | 62.58 | 60.74 | 6.91M |
| June 27, 2025 | 61.3 | 60.74 | 60.74 | 62.16 | 60.67 | 6.68M |
| June 26, 2025 | 62.47 | 61.28 | 61.28 | 62.99 | 61.13 | 7.75M |
| June 25, 2025 | 60.8 | 62.11 | 62.11 | 62.39 | 60.42 | 8.37M |
| June 24, 2025 | 59.98 | 60.73 | 60.73 | 60.91 | 59.5 | 7.06M |
| June 23, 2025 | 57.97 | 59.46 | 59.46 | 59.68 | 57.85 | 5.87M |
| June 20, 2025 | 62.82 | 59.04 | 59.04 | 63.5 | 59.04 | 14.53M |
| June 19, 2025 | 62 | 63.78 | 63.78 | 67.1 | 61.82 | 22.39M |
| June 18, 2025 | 60 | 61.12 | 61.12 | 61.58 | 59.4 | 5.47M |
| June 17, 2025 | 60.83 | 60.18 | 60.18 | 61.04 | 59.81 | 3.85M |
| June 16, 2025 | 58 | 60.78 | 60.78 | 61.48 | 58 | 7.31M |
| June 13, 2025 | 60 | 58.49 | 58.49 | 60 | 58.16 | 5.45M |
| June 12, 2025 | 60.63 | 60.55 | 60.55 | 61.8 | 60.2 | 4.71M |
| June 11, 2025 | 61.64 | 61.05 | 61.05 | 62.3 | 61 | 4.99M |
| June 10, 2025 | 61.6 | 61.1 | 61.1 | 61.86 | 59.81 | 5.79M |
| June 09, 2025 | 60.34 | 61.6 | 61.6 | 62.12 | 60.34 | 6.63M |
| June 06, 2025 | 61 | 60.15 | 60.15 | 61.3 | 59.63 | 4.99M |
| June 05, 2025 | 59.02 | 60.21 | 60.21 | 60.38 | 58.7 | 5.39M |
| June 04, 2025 | 58.61 | 59.01 | 59.01 | 59.7 | 58.26 | 2.87M |
| June 03, 2025 | 58.57 | 58.59 | 58.59 | 59.78 | 58.1 | 2.94M |
| May 30, 2025 | 59.67 | 58.75 | 58.75 | 59.7 | 58.58 | 3.65M |