82.03
+1.62(+2.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 81.3 | 82.03 | 82.03 | 83.15 | 80.51 | 17.91M |
| August 21, 2025 | 81.43 | 80.41 | 80.41 | 81.88 | 79.58 | 14.69M |
| August 20, 2025 | 76.7 | 81.42 | 81.42 | 82.18 | 76.6 | 20.28M |
| August 19, 2025 | 78.5 | 76.86 | 76.86 | 78.5 | 76.66 | 13.14M |
| August 18, 2025 | 74.5 | 78.81 | 78.81 | 80 | 73.85 | 24.4M |
| August 15, 2025 | 72.12 | 73.8 | 73.8 | 73.92 | 72.1 | 12.28M |
| August 14, 2025 | 73.69 | 72.7 | 72.7 | 75.39 | 72.31 | 17.41M |
| August 13, 2025 | 70.38 | 72.27 | 72.27 | 73.76 | 70.34 | 15.12M |
| August 12, 2025 | 69.67 | 70.42 | 70.42 | 70.8 | 69.31 | 7.48M |
| August 11, 2025 | 68.83 | 69.75 | 69.75 | 70.05 | 68.81 | 5.66M |
| August 08, 2025 | 69.9 | 68.84 | 68.84 | 69.95 | 68.71 | 6.83M |
| August 07, 2025 | 70.27 | 69.97 | 69.97 | 70.84 | 69.7 | 7.09M |
| August 06, 2025 | 69.69 | 70.27 | 70.27 | 70.33 | 69.3 | 5.44M |
| August 05, 2025 | 69.14 | 69.78 | 69.78 | 70.29 | 68.95 | 5.51M |
| August 04, 2025 | 68.52 | 69.08 | 69.08 | 69.36 | 68.26 | 4.83M |
| August 01, 2025 | 69.22 | 68.93 | 68.93 | 69.56 | 68.53 | 5.57M |
| July 31, 2025 | 70.23 | 69.3 | 69.3 | 70.84 | 69.08 | 7.17M |
| July 30, 2025 | 71.43 | 70.22 | 70.22 | 71.96 | 69.9 | 7.88M |
| July 29, 2025 | 71 | 71.43 | 71.43 | 71.79 | 70.76 | 6.37M |
| July 28, 2025 | 71 | 71.37 | 71.37 | 72.2 | 70.23 | 8.02M |
| July 25, 2025 | 70.67 | 70.98 | 70.98 | 71.16 | 70.05 | 6.7M |
| July 24, 2025 | 69.39 | 70.74 | 70.74 | 70.99 | 69.11 | 9.41M |
| July 23, 2025 | 69.24 | 69.31 | 69.31 | 69.88 | 69.03 | 6.2M |
| July 22, 2025 | 69.3 | 69.35 | 69.35 | 69.74 | 69.03 | 6.11M |
| July 21, 2025 | 69.26 | 69.32 | 69.32 | 69.58 | 69.02 | 5.81M |
| July 18, 2025 | 69.21 | 69.49 | 69.49 | 69.63 | 68.75 | 6.23M |
| July 17, 2025 | 68.41 | 69.2 | 69.2 | 69.21 | 68.2 | 6.53M |
| July 16, 2025 | 69 | 68.56 | 68.56 | 69 | 67.7 | 10.43M |
| July 15, 2025 | 69.91 | 69.7 | 69.7 | 70.25 | 69.46 | 6.55M |
| July 14, 2025 | 69.87 | 69.91 | 69.91 | 70.12 | 69.39 | 5.77M |
| July 11, 2025 | 71 | 69.87 | 69.87 | 71.36 | 68 | 13.7M |
| July 10, 2025 | 73.01 | 72.98 | 72.98 | 73.45 | 72.45 | 3.27M |
| July 09, 2025 | 73.8 | 73.23 | 73.23 | 74.28 | 72.99 | 4.52M |
| July 08, 2025 | 71.99 | 73.95 | 73.95 | 74.44 | 71.99 | 7.72M |
| July 07, 2025 | 72.1 | 71.9 | 71.9 | 72.55 | 71.75 | 3.11M |
| July 04, 2025 | 73.37 | 72.13 | 72.13 | 73.55 | 71.97 | 5.74M |
| July 03, 2025 | 73.75 | 73.6 | 73.6 | 73.86 | 73 | 3.56M |
| July 02, 2025 | 74.8 | 73.62 | 73.62 | 74.81 | 73.3 | 5.07M |
| July 01, 2025 | 74.19 | 74.77 | 74.77 | 75.5 | 73.98 | 6.78M |
| June 30, 2025 | 73.58 | 74.1 | 74.1 | 74.49 | 73.41 | 6.04M |
| June 27, 2025 | 73.56 | 73.19 | 73.19 | 74.08 | 73.05 | 4.4M |
| June 26, 2025 | 74.22 | 73.1 | 73.1 | 74.55 | 73.1 | 5.31M |
| June 25, 2025 | 73.3 | 74.38 | 74.38 | 74.68 | 73.11 | 7.18M |
| June 24, 2025 | 72.19 | 72.96 | 72.96 | 73.19 | 71.5 | 5.69M |
| June 23, 2025 | 70.62 | 71.99 | 71.99 | 72.22 | 69.88 | 5.96M |
| June 20, 2025 | 71.17 | 71.09 | 71.09 | 72.25 | 71.03 | 4.49M |
| June 19, 2025 | 71.57 | 71 | 71 | 72.36 | 70.94 | 4.46M |
| June 18, 2025 | 71.12 | 71.68 | 71.68 | 72.22 | 70.9 | 3.93M |
| June 17, 2025 | 71.8 | 71.55 | 71.24 | 71.8 | 70.88 | 3.1M |
| June 16, 2025 | 71.51 | 71.34 | 71.03 | 72.36 | 71.11 | 4.34M |
| June 13, 2025 | 72.23 | 71.79 | 71.79 | 73.36 | 71.72 | 5.21M |
| June 12, 2025 | 72.8 | 72.49 | 72.49 | 73.39 | 72.25 | 3.98M |
| June 11, 2025 | 73.25 | 72.81 | 72.81 | 74.1 | 72.79 | 4.06M |
| June 10, 2025 | 75.17 | 73.26 | 73.26 | 75.17 | 72.64 | 4.82M |
| June 09, 2025 | 74.49 | 75.05 | 75.05 | 75.5 | 73.7 | 4.52M |
| June 06, 2025 | 74.5 | 74.62 | 74.62 | 75.84 | 74.05 | 5.3M |
| June 05, 2025 | 73.3 | 74.29 | 74.29 | 74.4 | 73.12 | 4.25M |
| June 04, 2025 | 73.14 | 73.29 | 73.29 | 73.6 | 73.03 | 2.28M |
| June 03, 2025 | 71.26 | 73.23 | 73.23 | 73.99 | 71.05 | 5.45M |
| May 30, 2025 | 72.43 | 71.58 | 71.58 | 73.47 | 70.99 | 4.81M |