82.70
+4.95(+6.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 78.43 | 77.75 | 77.75 | 80.35 | 76.6 | 3.04M |
| August 18, 2025 | 77.12 | 79.85 | 79.85 | 80 | 77.07 | 3.83M |
| August 15, 2025 | 76.68 | 77.12 | 77.12 | 78.96 | 75.1 | 3.33M |
| August 14, 2025 | 78.03 | 74.02 | 74.02 | 79.01 | 74 | 4.35M |
| August 13, 2025 | 77.52 | 81.3 | 81.3 | 84.67 | 77.5 | 4.4M |
| August 12, 2025 | 80 | 79.2 | 79.2 | 83.87 | 78.79 | 3.79M |
| August 11, 2025 | 80 | 80.98 | 80.98 | 84.38 | 79.7 | 4.48M |
| August 08, 2025 | 83.39 | 81.7 | 81.7 | 86.03 | 80.88 | 4.92M |
| August 07, 2025 | 83.86 | 87.91 | 87.91 | 90.84 | 80.2 | 7.69M |
| August 06, 2025 | 80.84 | 92 | 92 | 93.3 | 80.84 | 8.96M |
| August 05, 2025 | 78.4 | 80.04 | 80.04 | 87.99 | 78.09 | 9.56M |
| August 04, 2025 | 62.5 | 76.09 | 76.09 | 76.09 | 62 | 7.64M |
| August 01, 2025 | 65.48 | 63.41 | 63.41 | 65.65 | 62.12 | 4.78M |
| July 31, 2025 | 70.06 | 66 | 66 | 73.88 | 65.34 | 7.88M |
| July 30, 2025 | 59.78 | 70.06 | 70.06 | 70.06 | 59.78 | 4.24M |
| July 29, 2025 | 57 | 58.38 | 58.38 | 58.8 | 56.42 | 2.07M |
| July 28, 2025 | 55.65 | 57.21 | 57.21 | 57.5 | 55.65 | 1.88M |
| July 25, 2025 | 55.9 | 55.64 | 55.64 | 56.49 | 55.5 | 1.23M |
| July 24, 2025 | 55.58 | 56.25 | 56.25 | 56.65 | 55.5 | 1.59M |
| July 23, 2025 | 56.98 | 55.94 | 55.94 | 57.5 | 55.78 | 2.35M |
| July 22, 2025 | 59.36 | 58.28 | 58.28 | 61.47 | 58.01 | 3.13M |
| July 21, 2025 | 59.1 | 59.45 | 59.45 | 60.49 | 57.68 | 2.89M |
| July 18, 2025 | 56.65 | 59.65 | 59.65 | 61.5 | 55.8 | 4.57M |
| July 17, 2025 | 54.98 | 56.96 | 56.96 | 57.8 | 54.4 | 2.74M |
| July 16, 2025 | 55.95 | 54.6 | 54.6 | 56.37 | 54.41 | 1.69M |
| July 15, 2025 | 56.5 | 56 | 56 | 57.66 | 55.29 | 2.09M |
| July 14, 2025 | 54.98 | 57.1 | 57.1 | 58.8 | 54.5 | 3.24M |
| July 11, 2025 | 53.84 | 54.7 | 54.7 | 55.17 | 53.4 | 2.22M |
| July 10, 2025 | 54.96 | 53.6 | 53.6 | 55.46 | 53.4 | 3.01M |
| July 09, 2025 | 58.11 | 56.8 | 56.8 | 60.05 | 56.52 | 3.72M |
| July 08, 2025 | 57.17 | 57.53 | 57.53 | 58 | 56.8 | 2.49M |
| July 07, 2025 | 57.3 | 58.09 | 58.09 | 58.5 | 56.1 | 2.8M |
| July 04, 2025 | 56.71 | 58.62 | 58.62 | 58.99 | 55.88 | 3.59M |
| July 03, 2025 | 57.36 | 57.15 | 57.15 | 59.98 | 56.18 | 3.45M |
| July 02, 2025 | 62.56 | 58.9 | 58.9 | 62.88 | 58.01 | 5.25M |
| July 01, 2025 | 68 | 65.72 | 65.72 | 71.7 | 63.5 | 9.58M |
| June 30, 2025 | 58 | 65.8 | 65.8 | 65.8 | 57.7 | 6.43M |
| June 27, 2025 | 45.71 | 54.83 | 54.83 | 54.83 | 45.38 | 3.69M |
| June 26, 2025 | 44.8 | 45.69 | 45.69 | 47.26 | 44.8 | 2.77M |
| June 25, 2025 | 43.43 | 45.48 | 45.48 | 45.66 | 43.39 | 2.83M |
| June 24, 2025 | 43.28 | 43.8 | 43.8 | 43.86 | 42.05 | 1.7M |
| June 23, 2025 | 43.46 | 44.49 | 44.49 | 46 | 43.46 | 2.18M |
| June 20, 2025 | 44.41 | 43.16 | 43.16 | 44.7 | 43.02 | 1.76M |
| June 19, 2025 | 43 | 45.19 | 45.19 | 45.51 | 42.61 | 2.62M |
| June 18, 2025 | 42.05 | 43.41 | 43.41 | 43.85 | 41.82 | 1.37M |
| June 17, 2025 | 42.13 | 42.05 | 42.05 | 42.58 | 41.48 | 842,300 |
| June 16, 2025 | 43.21 | 42.28 | 42.28 | 43.49 | 42.14 | 1.06M |
| June 13, 2025 | 42.35 | 43.24 | 43.24 | 43.81 | 41.53 | 1.73M |
| June 12, 2025 | 42.4 | 41.94 | 41.94 | 42.4 | 41.73 | 385,300 |
| June 11, 2025 | 41.38 | 42.28 | 42.28 | 42.63 | 41.32 | 575,700 |
| June 10, 2025 | 42.46 | 41.59 | 41.59 | 42.46 | 41.16 | 841,000 |
| June 09, 2025 | 42.99 | 42.49 | 42.49 | 43.47 | 42.23 | 1.04M |
| June 06, 2025 | 42.82 | 43 | 43 | 43.7 | 42.61 | 950,100 |
| June 05, 2025 | 43.54 | 42.81 | 42.81 | 43.97 | 42.6 | 953,800 |
| June 04, 2025 | 43.84 | 43.6 | 43.6 | 44.47 | 42.9 | 1.46M |
| June 03, 2025 | 41.21 | 43.52 | 43.52 | 44.84 | 41.12 | 1.98M |
| May 30, 2025 | 42.9 | 41.09 | 41.09 | 42.9 | 40.8 | 714,700 |
| May 29, 2025 | 40 | 40.89 | 40.89 | 41.1 | 39.69 | 611,700 |
| May 28, 2025 | 40.91 | 39.8 | 39.8 | 41.26 | 39.78 | 541,800 |
| May 27, 2025 | 41.56 | 41.25 | 40.9 | 41.98 | 40.33 | 511,600 |