75.09
-1.52(-1.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 77 | 75.09 | 75.09 | 77.48 | 73.78 | 7.55M |
| August 15, 2025 | 74.7 | 76.61 | 76.61 | 77.36 | 73.95 | 8.92M |
| August 14, 2025 | 77.81 | 75.04 | 75.04 | 79.56 | 74.88 | 9.75M |
| August 13, 2025 | 72.07 | 76.1 | 76.1 | 77.33 | 71.02 | 10.89M |
| August 12, 2025 | 74.48 | 72.03 | 72.03 | 74.9 | 71.05 | 8.93M |
| August 11, 2025 | 68.36 | 74.99 | 74.99 | 76 | 68.27 | 12.65M |
| August 08, 2025 | 65.24 | 67.84 | 67.84 | 68.58 | 65.24 | 5.68M |
| August 07, 2025 | 67.4 | 66.45 | 66.45 | 70.3 | 64.73 | 7.99M |
| August 06, 2025 | 65.6 | 67.1 | 67.1 | 69.43 | 65.18 | 7.3M |
| August 05, 2025 | 64.61 | 66.17 | 66.17 | 66.6 | 64.27 | 6.22M |
| August 04, 2025 | 63.96 | 63.95 | 63.95 | 64.35 | 62.22 | 5.25M |
| August 01, 2025 | 61.91 | 64.75 | 64.75 | 67.42 | 61.86 | 10.98M |
| July 31, 2025 | 60 | 61.85 | 61.85 | 64.3 | 59.99 | 9.08M |
| July 30, 2025 | 60.72 | 60.12 | 60.12 | 62.6 | 59.71 | 4.9M |
| July 29, 2025 | 58.39 | 60.98 | 60.98 | 61.14 | 58.01 | 5.99M |
| July 28, 2025 | 58.27 | 58.46 | 58.46 | 58.96 | 57.51 | 2.57M |
| July 25, 2025 | 59 | 58.28 | 58.28 | 59.2 | 57.95 | 2.67M |
| July 24, 2025 | 57.55 | 58.99 | 58.99 | 59 | 57.51 | 3.73M |
| July 23, 2025 | 58.61 | 57.88 | 57.88 | 59.15 | 57.7 | 3.36M |
| July 22, 2025 | 57.5 | 58.4 | 58.4 | 58.92 | 57.24 | 3.41M |
| July 21, 2025 | 57.52 | 57.62 | 57.62 | 57.84 | 57.29 | 2.02M |
| July 18, 2025 | 57.39 | 57.52 | 57.52 | 58.11 | 57.2 | 2.57M |
| July 17, 2025 | 57.76 | 57.58 | 57.58 | 58.58 | 56.68 | 4.54M |
| July 16, 2025 | 57.31 | 57.77 | 57.77 | 57.9 | 56.86 | 3.23M |
| July 15, 2025 | 57.67 | 57.67 | 57.67 | 58.2 | 56.48 | 3.27M |
| July 14, 2025 | 57.6 | 57.71 | 57.71 | 58.29 | 57.11 | 3.28M |
| July 11, 2025 | 59.2 | 58.04 | 58.04 | 59.2 | 57.77 | 3.63M |
| July 10, 2025 | 57.49 | 58.43 | 58.43 | 58.58 | 57.17 | 5.11M |
| July 09, 2025 | 57.78 | 57.53 | 57.53 | 58.62 | 57.4 | 4.56M |
| July 08, 2025 | 56.21 | 58.12 | 58.12 | 58.96 | 55.92 | 8.96M |
| July 07, 2025 | 53.5 | 56.21 | 56.21 | 58.3 | 53.5 | 11.74M |
| July 04, 2025 | 53.77 | 53.33 | 53.33 | 53.98 | 52.74 | 3.59M |
| July 03, 2025 | 53.49 | 53.22 | 53.22 | 53.59 | 52.71 | 2.98M |
| July 02, 2025 | 53.7 | 53.59 | 53.59 | 53.8 | 52.94 | 3.35M |
| July 01, 2025 | 53.2 | 53.35 | 53.35 | 53.67 | 52.61 | 2.57M |
| June 30, 2025 | 52.28 | 53.21 | 53.21 | 53.48 | 52.25 | 4.61M |
| June 27, 2025 | 51.5 | 51.7 | 51.7 | 52.37 | 51.4 | 2.32M |
| June 26, 2025 | 52.39 | 51.27 | 51.27 | 52.5 | 51.21 | 2.99M |
| June 25, 2025 | 51.7 | 52.38 | 52.38 | 52.41 | 51.33 | 2.88M |
| June 24, 2025 | 50.51 | 51.68 | 51.68 | 51.7 | 50.48 | 2.86M |
| June 23, 2025 | 49.78 | 50.41 | 50.41 | 50.8 | 49.64 | 1.86M |
| June 20, 2025 | 50.4 | 49.94 | 49.94 | 51.2 | 49.93 | 2.11M |
| June 19, 2025 | 50.88 | 50.2 | 50.2 | 51.31 | 49.83 | 3.4M |
| June 18, 2025 | 51.27 | 51.01 | 51.01 | 51.66 | 50.88 | 1.56M |
| June 17, 2025 | 51.74 | 51.27 | 51.27 | 52.15 | 51.05 | 2.07M |
| June 16, 2025 | 50.2 | 51.68 | 51.68 | 52.33 | 50.05 | 3.08M |
| June 13, 2025 | 51.8 | 50.35 | 50.35 | 51.8 | 49.6 | 5.08M |
| June 12, 2025 | 53.01 | 51.89 | 51.89 | 53.86 | 51.73 | 3.26M |
| June 11, 2025 | 53.15 | 53.56 | 53.17 | 54.5 | 53.15 | 2.87M |
| June 10, 2025 | 54.63 | 53 | 52.61 | 54.63 | 52.6 | 2.56M |
| June 09, 2025 | 53.82 | 54.35 | 53.95 | 54.5 | 53.68 | 1.46M |
| June 06, 2025 | 54.35 | 53.87 | 53.48 | 54.74 | 53.86 | 1.5M |
| June 05, 2025 | 54.04 | 54.31 | 53.91 | 54.69 | 53.95 | 1.43M |
| June 04, 2025 | 54.05 | 54.3 | 53.9 | 54.3 | 53.52 | 1.99M |
| June 03, 2025 | 53.7 | 54.07 | 53.68 | 54.11 | 52.8 | 2.36M |
| May 30, 2025 | 54.93 | 53.63 | 53.63 | 54.93 | 53.55 | 1.77M |
| May 29, 2025 | 54.34 | 54.86 | 54.86 | 55.12 | 54.2 | 1.8M |
| May 28, 2025 | 55.25 | 54.33 | 54.33 | 55.25 | 54.23 | 1.11M |
| May 27, 2025 | 55.83 | 55 | 55 | 55.83 | 54.35 | 1.75M |
| May 26, 2025 | 55.6 | 55.58 | 55.58 | 56.46 | 55.21 | 1.42M |