76.43
+0.34(+0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 76.5 | 76.43 | 76.43 | 77.18 | 75 | 18.3M |
| August 15, 2025 | 73.69 | 76.09 | 76.09 | 76.22 | 73.44 | 13M |
| August 14, 2025 | 75.85 | 74.05 | 74.05 | 76.85 | 73.91 | 13.45M |
| August 13, 2025 | 76.7 | 75.84 | 75.84 | 77.45 | 75.31 | 13.06M |
| August 12, 2025 | 74.55 | 76.38 | 76.38 | 76.68 | 74 | 14.97M |
| August 11, 2025 | 73.97 | 74.65 | 74.65 | 74.97 | 73.97 | 9.17M |
| August 08, 2025 | 75.15 | 73.79 | 73.79 | 75.52 | 73.76 | 15.94M |
| August 07, 2025 | 78 | 76.36 | 76.36 | 80.88 | 76.33 | 23.67M |
| August 06, 2025 | 75.71 | 77.2 | 77.2 | 77.53 | 75.28 | 13.38M |
| August 05, 2025 | 75.38 | 75.7 | 75.7 | 76.12 | 74.8 | 12.77M |
| August 04, 2025 | 74.36 | 76.12 | 76.12 | 78.8 | 74.15 | 25.98M |
| August 01, 2025 | 71.01 | 74.93 | 74.93 | 75.98 | 71.01 | 28.68M |
| July 31, 2025 | 72.9 | 71.2 | 71.2 | 74.6 | 70.77 | 17.28M |
| July 30, 2025 | 72.21 | 72.57 | 72.57 | 75.5 | 72.14 | 19.03M |
| July 29, 2025 | 70.6 | 72.57 | 72.57 | 72.99 | 70.1 | 15.75M |
| July 28, 2025 | 71.77 | 70.8 | 70.8 | 71.88 | 70.58 | 9.47M |
| July 25, 2025 | 71.48 | 71.75 | 71.75 | 71.88 | 70.28 | 11.1M |
| July 24, 2025 | 70.28 | 71.24 | 71.24 | 71.5 | 69.9 | 12.45M |
| July 23, 2025 | 70 | 70.26 | 70.26 | 71.12 | 69.75 | 9.91M |
| July 22, 2025 | 69.79 | 70.22 | 70.22 | 70.79 | 69.19 | 8.91M |
| July 21, 2025 | 68.8 | 69.72 | 69.72 | 70.35 | 68.78 | 9.32M |
| July 18, 2025 | 69.38 | 68.89 | 68.89 | 69.91 | 68.51 | 8.05M |
| July 17, 2025 | 68.72 | 69.38 | 69.38 | 69.46 | 67.86 | 8.53M |
| July 16, 2025 | 68.68 | 68.95 | 68.95 | 70.74 | 68.68 | 9.46M |
| July 15, 2025 | 69.88 | 68.97 | 68.97 | 70.43 | 68.52 | 9.03M |
| July 14, 2025 | 71.42 | 69.88 | 69.88 | 71.71 | 69.41 | 10.91M |
| July 11, 2025 | 69.33 | 71.42 | 71.42 | 71.68 | 68.98 | 10.88M |
| July 10, 2025 | 69.68 | 69.33 | 69.33 | 70.88 | 69.1 | 7.24M |
| July 09, 2025 | 70.15 | 69.72 | 69.72 | 70.66 | 69.7 | 4.87M |
| July 08, 2025 | 69.96 | 70.17 | 70.17 | 70.79 | 69.82 | 6.83M |
| July 07, 2025 | 69.05 | 69.96 | 69.96 | 70.66 | 68.64 | 6.71M |
| July 04, 2025 | 70.66 | 69.4 | 69.4 | 71.65 | 69.4 | 8.31M |
| July 03, 2025 | 71.1 | 70.93 | 70.93 | 72.2 | 70.3 | 6.65M |
| July 02, 2025 | 73.15 | 71.24 | 71.24 | 73.15 | 70.9 | 7.24M |
| July 01, 2025 | 73 | 73.15 | 73.15 | 73.97 | 72.35 | 7.62M |
| June 30, 2025 | 73.26 | 72.77 | 72.77 | 73.7 | 71.86 | 8.92M |
| June 27, 2025 | 72.89 | 72.66 | 72.66 | 74.17 | 72.2 | 7.59M |
| June 26, 2025 | 73.36 | 72.51 | 72.51 | 74.99 | 72.41 | 10.3M |
| June 25, 2025 | 71.5 | 73.41 | 73.41 | 74 | 71.25 | 13.42M |
| June 24, 2025 | 69.1 | 71.22 | 71.22 | 71.3 | 68.65 | 10.03M |
| June 23, 2025 | 67.97 | 68.63 | 68.63 | 69.2 | 67.36 | 6.76M |
| June 20, 2025 | 69.37 | 68.6 | 68.6 | 69.39 | 67.63 | 7.43M |
| June 19, 2025 | 69.24 | 69.24 | 69.08 | 70.64 | 68.85 | 8.07M |
| June 18, 2025 | 68.97 | 69.35 | 69.2 | 69.73 | 68.69 | 7.24M |
| June 17, 2025 | 69.48 | 69.03 | 68.88 | 70.14 | 68.85 | 5.72M |
| June 16, 2025 | 69.85 | 69.45 | 69.29 | 70.12 | 69.11 | 6.13M |
| June 13, 2025 | 70.05 | 70 | 69.84 | 70.99 | 69.83 | 5.8M |
| June 12, 2025 | 71.36 | 70.65 | 70.49 | 71.66 | 70.47 | 6.39M |
| June 11, 2025 | 71.36 | 71.58 | 71.42 | 72.38 | 71.22 | 5.95M |
| June 10, 2025 | 73.79 | 71.52 | 71.36 | 74.18 | 71.28 | 11.63M |
| June 09, 2025 | 74.62 | 73.98 | 73.82 | 75.15 | 73.46 | 8.17M |
| June 06, 2025 | 74.38 | 74.9 | 74.73 | 75.04 | 72.93 | 9.78M |
| June 05, 2025 | 74.37 | 74.87 | 74.7 | 75.15 | 73.69 | 9.8M |
| June 04, 2025 | 73.85 | 74.18 | 74.02 | 74.65 | 73.28 | 8.98M |
| June 03, 2025 | 70.38 | 73.72 | 73.55 | 74.98 | 70.08 | 15.53M |
| May 30, 2025 | 72.31 | 70.94 | 70.78 | 73.23 | 70.69 | 9.28M |
| May 29, 2025 | 69.12 | 72.45 | 72.29 | 73.33 | 68.97 | 13.75M |
| May 28, 2025 | 69.8 | 69.21 | 69.05 | 70.37 | 68.97 | 8.33M |
| May 27, 2025 | 72.32 | 69.8 | 69.64 | 72.46 | 69.5 | 11.38M |
| May 26, 2025 | 71.54 | 72.55 | 72.38 | 72.82 | 71.15 | 7.03M |