76.20
+11.2(+17.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 68.4 | 76.2 | 76.2 | 77.95 | 67.22 | 30.2M |
| August 15, 2025 | 59.32 | 65 | 65 | 65.86 | 59.32 | 21.53M |
| August 14, 2025 | 61 | 59.32 | 59.32 | 61.25 | 59.32 | 10.35M |
| August 13, 2025 | 57.05 | 61.25 | 61.25 | 61.78 | 56.82 | 18.58M |
| August 12, 2025 | 56.89 | 57.05 | 57.05 | 58.2 | 56.55 | 7.59M |
| August 11, 2025 | 54.77 | 57.02 | 57.02 | 58.47 | 54.67 | 11.8M |
| August 08, 2025 | 56.51 | 54.79 | 54.79 | 56.62 | 54.4 | 10.92M |
| August 07, 2025 | 59 | 56.97 | 56.97 | 60.92 | 55.23 | 22.98M |
| August 06, 2025 | 55.72 | 55.7 | 55.7 | 56.47 | 54.8 | 5.84M |
| August 05, 2025 | 58.11 | 55.7 | 55.7 | 58.2 | 54.89 | 9.85M |
| August 04, 2025 | 58.25 | 56.84 | 56.84 | 58.69 | 56 | 11.06M |
| August 01, 2025 | 59.69 | 58.72 | 58.72 | 60.47 | 58.1 | 8.2M |
| July 31, 2025 | 58.95 | 59.7 | 59.7 | 62.53 | 58.9 | 15.63M |
| July 30, 2025 | 58.8 | 58.63 | 58.63 | 59.5 | 57.58 | 9.39M |
| July 29, 2025 | 59.4 | 59.35 | 59.35 | 60.29 | 58.7 | 8.66M |
| July 28, 2025 | 57.18 | 59.27 | 59.27 | 60 | 57.18 | 14.67M |
| July 25, 2025 | 58.48 | 57.26 | 57.26 | 58.6 | 56.43 | 11.89M |
| July 24, 2025 | 56.5 | 58.27 | 58.27 | 59.88 | 55.82 | 28.12M |
| July 23, 2025 | 50.1 | 54.13 | 54.13 | 54.4 | 49.5 | 16.82M |
| July 22, 2025 | 48.75 | 50.6 | 50.6 | 52.29 | 48.63 | 11.99M |
| July 21, 2025 | 48.5 | 48.92 | 48.92 | 49.12 | 47.91 | 5.53M |
| July 18, 2025 | 47.42 | 48.53 | 48.53 | 49.71 | 47.42 | 7.72M |
| July 17, 2025 | 46.4 | 47.61 | 47.61 | 47.95 | 46.08 | 6.56M |
| July 16, 2025 | 45.99 | 46.7 | 46.7 | 48.17 | 45.86 | 9.02M |
| July 15, 2025 | 45.43 | 45.56 | 45.56 | 46.65 | 45.41 | 5.49M |
| July 14, 2025 | 45.81 | 45.69 | 45.69 | 46.18 | 45.43 | 3.73M |
| July 11, 2025 | 46.35 | 45.98 | 45.98 | 46.88 | 45.78 | 6.51M |
| July 10, 2025 | 46.11 | 46.31 | 46.31 | 47.06 | 45.74 | 5.59M |
| July 09, 2025 | 46.15 | 45.87 | 45.87 | 46.37 | 45.63 | 3.54M |
| July 08, 2025 | 44.81 | 46.3 | 46.3 | 46.84 | 44.52 | 7.5M |
| July 07, 2025 | 44.44 | 44.8 | 44.8 | 45.18 | 44.3 | 2.13M |
| July 04, 2025 | 45.03 | 44.76 | 44.76 | 45.88 | 44.01 | 5.25M |
| July 03, 2025 | 44.61 | 45.04 | 45.04 | 45.17 | 44.16 | 3.47M |
| July 02, 2025 | 45.46 | 44.55 | 44.55 | 45.69 | 44.2 | 4.41M |
| July 01, 2025 | 46 | 45.76 | 45.76 | 46.2 | 45.16 | 4.59M |
| June 30, 2025 | 45.9 | 46.41 | 46.41 | 46.89 | 45.22 | 6.17M |
| June 27, 2025 | 43.5 | 45.99 | 45.99 | 46.98 | 43.03 | 11.24M |
| June 26, 2025 | 43.6 | 43.29 | 43.09 | 44.87 | 43.25 | 3.7M |
| June 25, 2025 | 43.42 | 43.39 | 43.19 | 43.61 | 42.93 | 3.81M |
| June 24, 2025 | 41.24 | 43.35 | 43.15 | 43.78 | 41.18 | 6.34M |
| June 23, 2025 | 40.84 | 41.11 | 40.92 | 41.3 | 40.51 | 1.95M |
| June 20, 2025 | 40.68 | 40.85 | 40.85 | 41.65 | 40.68 | 2.21M |
| June 19, 2025 | 42.14 | 40.65 | 40.65 | 42.25 | 40.54 | 3.69M |
| June 18, 2025 | 41.8 | 42.1 | 42.1 | 42.34 | 41.5 | 2.1M |
| June 17, 2025 | 43.01 | 41.8 | 41.8 | 43.01 | 41.6 | 4.77M |
| June 16, 2025 | 43.65 | 43.13 | 43.13 | 44.06 | 43.01 | 3.49M |
| June 13, 2025 | 43.49 | 43.4 | 43.4 | 44.4 | 43.2 | 4.41M |
| June 12, 2025 | 43.55 | 43.49 | 43.49 | 43.98 | 43.2 | 3.89M |
| June 11, 2025 | 42.9 | 43.5 | 43.5 | 44.34 | 42.75 | 5.15M |
| June 10, 2025 | 43.75 | 42.92 | 42.92 | 43.75 | 42.6 | 3.16M |
| June 09, 2025 | 43.83 | 43.66 | 43.66 | 44.29 | 43.49 | 3.06M |
| June 06, 2025 | 43.05 | 43.81 | 43.81 | 44.88 | 42.8 | 5.57M |
| June 05, 2025 | 41.63 | 43.08 | 43.08 | 43.37 | 41.5 | 4.59M |
| June 04, 2025 | 41.07 | 41.73 | 41.73 | 41.95 | 41.03 | 2.27M |
| June 03, 2025 | 41.08 | 41.08 | 41.08 | 41.58 | 40.67 | 1.79M |
| May 30, 2025 | 41 | 41.43 | 41.43 | 41.65 | 40.62 | 2.16M |
| May 29, 2025 | 40.18 | 41.13 | 41.13 | 41.3 | 40.18 | 2.48M |
| May 28, 2025 | 40.68 | 40.14 | 40.14 | 41.11 | 39.98 | 2.12M |
| May 27, 2025 | 41.25 | 40.6 | 40.6 | 41.25 | 40.6 | 1.99M |
| May 26, 2025 | 41.23 | 41.29 | 41.29 | 41.47 | 40.9 | 1.75M |