74.25
-0.07(-0.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 75.5 | 74.25 | 74.25 | 75.9 | 73.7 | 29.75M |
| August 15, 2025 | 67.08 | 74.32 | 74.32 | 76.99 | 67.04 | 40.6M |
| August 14, 2025 | 68.2 | 67.04 | 67.04 | 69.88 | 66.66 | 22.74M |
| August 13, 2025 | 67.2 | 68.2 | 68.2 | 69.37 | 66.5 | 26.09M |
| August 12, 2025 | 67.22 | 67.16 | 67.16 | 67.76 | 66.21 | 18.9M |
| August 11, 2025 | 66.72 | 67.21 | 67.21 | 67.59 | 66 | 20.24M |
| August 08, 2025 | 65.3 | 67.28 | 67.28 | 68.25 | 65.1 | 33.45M |
| August 07, 2025 | 66.8 | 65.55 | 65.55 | 66.92 | 64.81 | 20.31M |
| August 06, 2025 | 67.34 | 66.8 | 66.8 | 67.87 | 65.96 | 26.06M |
| August 05, 2025 | 69.67 | 67.93 | 67.93 | 70 | 66.66 | 30.25M |
| August 04, 2025 | 67 | 69 | 69 | 70.88 | 65.88 | 57.79M |
| August 01, 2025 | 61.01 | 66.19 | 66.19 | 66.19 | 61.01 | 48.37M |
| July 31, 2025 | 56.64 | 55.16 | 55.16 | 57.04 | 54.86 | 9.49M |
| July 30, 2025 | 57.71 | 56.85 | 56.85 | 57.91 | 56.44 | 8.15M |
| July 29, 2025 | 56.88 | 57.71 | 57.71 | 58.19 | 56.66 | 10.88M |
| July 28, 2025 | 56.89 | 57.03 | 57.03 | 57.22 | 56.35 | 6.72M |
| July 25, 2025 | 57.18 | 56.92 | 56.92 | 57.33 | 56.68 | 6.1M |
| July 24, 2025 | 56.02 | 57.18 | 57.18 | 57.2 | 55.91 | 9.68M |
| July 23, 2025 | 57.06 | 56.03 | 56.03 | 57.34 | 55.97 | 8.34M |
| July 22, 2025 | 56.38 | 56.9 | 56.9 | 57.33 | 55.86 | 9.68M |
| July 21, 2025 | 55.72 | 56.38 | 56.38 | 56.57 | 55.57 | 7.38M |
| July 18, 2025 | 55.66 | 55.72 | 55.72 | 56.65 | 55.45 | 6.18M |
| July 17, 2025 | 56.22 | 55.89 | 55.89 | 56.82 | 55.26 | 8.33M |
| July 16, 2025 | 55.78 | 55.84 | 55.84 | 56.3 | 55.66 | 5.4M |
| July 15, 2025 | 56.12 | 56.01 | 56.01 | 56.87 | 55.35 | 7.54M |
| July 14, 2025 | 56.74 | 56.38 | 56.38 | 56.75 | 55.98 | 6.68M |
| July 11, 2025 | 57.42 | 56.74 | 56.74 | 57.75 | 56.55 | 9.24M |
| July 10, 2025 | 56.95 | 57.48 | 57.48 | 58.48 | 56.84 | 14.05M |
| July 09, 2025 | 56.9 | 57.08 | 57.08 | 57.9 | 56.68 | 11.33M |
| July 08, 2025 | 53.7 | 57.33 | 57.33 | 57.97 | 53.6 | 22.46M |
| July 07, 2025 | 53.85 | 53.71 | 53.71 | 54.27 | 53.62 | 3.12M |
| July 04, 2025 | 55.09 | 54.11 | 54.11 | 55.26 | 53.9 | 6.15M |
| July 03, 2025 | 55.1 | 54.74 | 54.74 | 55.2 | 54.34 | 7.02M |
| July 02, 2025 | 54.2 | 55.07 | 55.07 | 55.11 | 53.88 | 10.83M |
| July 01, 2025 | 54.06 | 53.95 | 53.95 | 54.18 | 53.45 | 4.99M |
| June 30, 2025 | 53.64 | 54.3 | 54.3 | 54.39 | 53.64 | 6.34M |
| June 27, 2025 | 53.27 | 53.4 | 53.4 | 54.08 | 53.26 | 5.68M |
| June 26, 2025 | 53.8 | 53.06 | 53.06 | 54.11 | 53.01 | 5.99M |
| June 25, 2025 | 53.58 | 54 | 54 | 54.13 | 52.8 | 8.01M |
| June 24, 2025 | 52.22 | 53.61 | 53.61 | 53.65 | 52.22 | 7.79M |
| June 23, 2025 | 51.52 | 52.2 | 52.2 | 52.33 | 51.05 | 4.54M |
| June 20, 2025 | 51.36 | 51.78 | 51.78 | 52.67 | 51.36 | 6.33M |
| June 19, 2025 | 51.62 | 51.39 | 51.39 | 52.72 | 51.2 | 5.78M |
| June 18, 2025 | 51.08 | 51.67 | 51.67 | 51.99 | 51.06 | 3.68M |
| June 17, 2025 | 51.4 | 51.25 | 51.25 | 51.67 | 51 | 2.73M |
| June 16, 2025 | 50.85 | 51.37 | 51.37 | 51.55 | 50.8 | 2.7M |
| June 13, 2025 | 51.66 | 51.03 | 51.03 | 52.2 | 51.01 | 4.99M |
| June 12, 2025 | 52.1 | 51.91 | 51.91 | 52.16 | 51.68 | 3.39M |
| June 11, 2025 | 51.9 | 52.3 | 52.3 | 52.68 | 51.8 | 3.63M |
| June 10, 2025 | 52.74 | 51.9 | 51.9 | 52.87 | 51.47 | 4.3M |
| June 09, 2025 | 51.87 | 52.71 | 52.71 | 53.06 | 51.84 | 5.23M |
| June 06, 2025 | 51.95 | 51.9 | 51.9 | 52.45 | 51.62 | 3.19M |
| June 05, 2025 | 51.08 | 51.86 | 51.86 | 51.93 | 50.8 | 4.23M |
| June 04, 2025 | 50.96 | 51.1 | 51.1 | 51.68 | 50.96 | 3.55M |
| June 03, 2025 | 50.61 | 50.89 | 50.89 | 51.3 | 50.42 | 3.73M |
| May 30, 2025 | 52.11 | 51.66 | 51.66 | 52.11 | 51.51 | 2.95M |
| May 29, 2025 | 51.55 | 52.35 | 52.35 | 52.39 | 51.55 | 3.38M |
| May 28, 2025 | 51.9 | 51.53 | 51.53 | 52.1 | 51.36 | 2.58M |
| May 27, 2025 | 52.66 | 51.87 | 51.87 | 52.66 | 51.58 | 3.89M |
| May 26, 2025 | 53.5 | 53.71 | 52.51 | 53.85 | 53.31 | 3.19M |