78.51
+0.38(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 78.93 | 78.51 | 78.51 | 79.3 | 77.65 | 6.88M |
| August 15, 2025 | 75.52 | 78.13 | 78.13 | 78.97 | 75.4 | 7.81M |
| August 14, 2025 | 76.77 | 75.64 | 75.64 | 77.1 | 74.5 | 6.22M |
| August 13, 2025 | 74 | 76.87 | 76.87 | 78.09 | 73.15 | 9.51M |
| August 12, 2025 | 73.59 | 74.03 | 74.03 | 74.26 | 72.9 | 3.89M |
| August 11, 2025 | 72.19 | 73.92 | 73.92 | 74.5 | 71.77 | 5.32M |
| August 08, 2025 | 72.38 | 72.2 | 72.2 | 74.29 | 72.06 | 5.09M |
| August 07, 2025 | 73.1 | 72.36 | 72.36 | 73.16 | 71.73 | 3.8M |
| August 06, 2025 | 72.95 | 73.16 | 73.16 | 73.48 | 72.48 | 2.8M |
| August 05, 2025 | 72.4 | 73.04 | 73.04 | 73.37 | 72 | 3.78M |
| August 04, 2025 | 73.6 | 72.35 | 72.35 | 73.6 | 71.51 | 5.43M |
| August 01, 2025 | 71.04 | 74.09 | 74.09 | 76 | 71.04 | 10.84M |
| July 31, 2025 | 72.52 | 70.83 | 70.83 | 73.15 | 70.82 | 5.21M |
| July 30, 2025 | 74.5 | 73.05 | 73.05 | 74.8 | 72.36 | 5.2M |
| July 29, 2025 | 73.97 | 74.68 | 74.68 | 74.87 | 73.43 | 3.25M |
| July 28, 2025 | 74.69 | 73.88 | 73.88 | 74.69 | 73.68 | 2.97M |
| July 25, 2025 | 75.8 | 74.7 | 74.7 | 75.8 | 74.39 | 3.35M |
| July 24, 2025 | 72.68 | 75.41 | 75.41 | 76.18 | 72.55 | 6.43M |
| July 23, 2025 | 74.5 | 72.83 | 72.83 | 74.88 | 72.72 | 4.6M |
| July 22, 2025 | 73.18 | 74.17 | 74.17 | 74.98 | 72.5 | 5.42M |
| July 21, 2025 | 72 | 73.18 | 73.18 | 73.55 | 71.8 | 4.03M |
| July 18, 2025 | 72 | 72 | 72 | 72.88 | 71.7 | 2.84M |
| July 17, 2025 | 72.3 | 72.26 | 72.26 | 72.88 | 71.25 | 3.61M |
| July 16, 2025 | 70.66 | 71.86 | 71.86 | 72.8 | 70.4 | 3.86M |
| July 15, 2025 | 71.6 | 70.68 | 70.68 | 72.3 | 69.88 | 3.92M |
| July 14, 2025 | 72.85 | 71.92 | 71.92 | 73.11 | 71.8 | 3.49M |
| July 11, 2025 | 73.98 | 72.71 | 72.71 | 73.99 | 72.52 | 4.42M |
| July 10, 2025 | 72.15 | 73.58 | 73.58 | 74.6 | 72.01 | 7.01M |
| July 09, 2025 | 72.99 | 72.31 | 72.31 | 74.72 | 72.01 | 5.42M |
| July 08, 2025 | 68.68 | 72.97 | 72.97 | 73.76 | 68.4 | 9.55M |
| July 07, 2025 | 68.6 | 68.54 | 68.54 | 69.29 | 68.31 | 1.57M |
| July 04, 2025 | 70.49 | 68.88 | 68.88 | 70.6 | 68.76 | 3.21M |
| July 03, 2025 | 70.17 | 69.86 | 69.86 | 70.4 | 69.45 | 3.86M |
| July 02, 2025 | 68.9 | 70.49 | 70.49 | 70.9 | 68.47 | 6.46M |
| July 01, 2025 | 69.56 | 69.46 | 69.46 | 70.62 | 68.6 | 3.58M |
| June 30, 2025 | 68.1 | 69.56 | 69.56 | 69.98 | 68.1 | 4.08M |
| June 27, 2025 | 68.2 | 67.99 | 67.99 | 69.29 | 67.9 | 3.18M |
| June 26, 2025 | 69 | 67.9 | 67.9 | 71.19 | 67.89 | 5.41M |
| June 25, 2025 | 67.88 | 68.87 | 68.87 | 68.88 | 67.19 | 3.9M |
| June 24, 2025 | 66.55 | 67.76 | 67.76 | 67.9 | 66.55 | 3.32M |
| June 23, 2025 | 64.68 | 66.51 | 66.51 | 67.33 | 64.6 | 3.87M |
| June 20, 2025 | 65.5 | 65.31 | 65.31 | 67.15 | 65.25 | 3.12M |
| June 19, 2025 | 66.82 | 65.29 | 65.29 | 67.18 | 65.15 | 2.8M |
| June 18, 2025 | 65.5 | 66.86 | 66.86 | 68.19 | 65.5 | 4.03M |
| June 17, 2025 | 65.72 | 65.98 | 65.98 | 66.26 | 65.1 | 2.71M |
| June 16, 2025 | 65.24 | 65.71 | 65.71 | 65.98 | 64.85 | 2.61M |
| June 13, 2025 | 68.05 | 65.9 | 65.9 | 68.48 | 65.01 | 6.58M |
| June 12, 2025 | 69.73 | 68.28 | 68.28 | 69.79 | 68.11 | 3.94M |
| June 11, 2025 | 69.27 | 69.91 | 69.91 | 70.76 | 69.27 | 2.48M |
| June 10, 2025 | 70.58 | 69.06 | 69.06 | 70.88 | 68.76 | 3.25M |
| June 09, 2025 | 69 | 70.45 | 70.45 | 70.92 | 68.69 | 2.93M |
| June 06, 2025 | 69.42 | 68.89 | 68.89 | 69.69 | 68.83 | 1.8M |
| June 05, 2025 | 68.97 | 69.1 | 69.1 | 69.19 | 68.31 | 1.98M |
| June 04, 2025 | 68.1 | 68.97 | 68.97 | 69.47 | 68.01 | 2.16M |
| June 03, 2025 | 68.1 | 67.99 | 67.99 | 68.46 | 67.7 | 2.65M |
| May 30, 2025 | 71 | 68.21 | 68.21 | 71.2 | 68.21 | 4.35M |
| May 29, 2025 | 70.02 | 71.39 | 71.39 | 71.4 | 70.02 | 2.44M |
| May 28, 2025 | 71.31 | 69.89 | 69.89 | 71.78 | 69.5 | 2.36M |
| May 27, 2025 | 71.81 | 71.92 | 71.32 | 72.19 | 70.76 | 2M |
| May 26, 2025 | 71.04 | 71.53 | 70.93 | 71.91 | 70.69 | 1.79M |