77.46
+7.23(+10.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 71 | 77.46 | 77.46 | 80.78 | 69.33 | 8.98M |
| August 15, 2025 | 66.48 | 70.23 | 70.23 | 72.17 | 66.3 | 7.01M |
| August 14, 2025 | 68.03 | 66.46 | 66.46 | 68.69 | 65.95 | 6.02M |
| August 13, 2025 | 68.31 | 69.7 | 69.7 | 70.79 | 67.19 | 7.35M |
| August 12, 2025 | 62.87 | 68.41 | 68.41 | 70 | 62.2 | 8.9M |
| August 11, 2025 | 62.2 | 63.12 | 63.12 | 64.88 | 62 | 5.78M |
| August 08, 2025 | 60.11 | 62.41 | 62.41 | 64.3 | 60 | 7.19M |
| August 07, 2025 | 62.62 | 60.75 | 60.75 | 63.5 | 59.68 | 7.2M |
| August 06, 2025 | 61.4 | 62.29 | 62.29 | 67.6 | 61.16 | 8.7M |
| August 05, 2025 | 58.01 | 62.1 | 62.1 | 62.5 | 57.51 | 7.51M |
| August 04, 2025 | 56.16 | 58.3 | 58.3 | 59.01 | 56.16 | 4.97M |
| August 01, 2025 | 57.67 | 57.02 | 57.02 | 59.47 | 56.17 | 5.44M |
| July 31, 2025 | 54.95 | 57.63 | 57.63 | 60.08 | 54.31 | 7.21M |
| July 30, 2025 | 54.87 | 54.43 | 54.43 | 55.33 | 53.85 | 2.81M |
| July 29, 2025 | 54.67 | 55.2 | 55.2 | 55.55 | 53.76 | 3.45M |
| July 28, 2025 | 52.9 | 55 | 55 | 55.4 | 52.51 | 4.36M |
| July 25, 2025 | 52.72 | 52.88 | 52.88 | 53.34 | 51.92 | 3.35M |
| July 24, 2025 | 53.53 | 53.12 | 53.12 | 53.75 | 52.24 | 4.15M |
| July 23, 2025 | 51.41 | 53.82 | 53.82 | 54.8 | 50.73 | 5.85M |
| July 22, 2025 | 50.85 | 51.4 | 51.4 | 52.53 | 50.83 | 3.14M |
| July 21, 2025 | 52 | 50.85 | 50.85 | 52.3 | 50.4 | 3.35M |
| July 18, 2025 | 52 | 52.4 | 52.4 | 52.93 | 51.82 | 3.46M |
| July 17, 2025 | 50.64 | 52.23 | 52.23 | 52.89 | 50.11 | 4.74M |
| July 16, 2025 | 50.2 | 50.6 | 50.6 | 51.02 | 49.84 | 2.74M |
| July 15, 2025 | 49.85 | 50.4 | 50.4 | 50.98 | 49.58 | 3.15M |
| July 14, 2025 | 48.9 | 49.95 | 49.95 | 50.48 | 48.76 | 2.59M |
| July 11, 2025 | 49.31 | 48.9 | 48.9 | 49.55 | 48.45 | 1.63M |
| July 10, 2025 | 49.93 | 49.17 | 49.17 | 50.14 | 48.4 | 2.59M |
| July 09, 2025 | 50.55 | 49.98 | 49.98 | 50.67 | 49.62 | 2.09M |
| July 08, 2025 | 49.3 | 50.71 | 50.71 | 51 | 49.13 | 2.95M |
| July 07, 2025 | 49.36 | 49.42 | 49.42 | 49.94 | 48.75 | 1.92M |
| July 04, 2025 | 49.72 | 49.46 | 49.46 | 50.99 | 49.35 | 3.07M |
| July 03, 2025 | 49.38 | 50 | 50 | 50.07 | 49 | 2.38M |
| July 02, 2025 | 49.65 | 49.41 | 49.41 | 50.09 | 48.6 | 3.49M |
| July 01, 2025 | 50.45 | 50.55 | 50.55 | 51.43 | 49.94 | 5.31M |
| June 30, 2025 | 50.1 | 49.9 | 49.9 | 50.59 | 49 | 4.56M |
| June 27, 2025 | 47.5 | 49.05 | 49.05 | 50.28 | 46.81 | 5.58M |
| June 26, 2025 | 47.88 | 47.25 | 47.25 | 48.1 | 47 | 2.96M |
| June 25, 2025 | 47 | 48.06 | 48.06 | 49.58 | 46.8 | 4.44M |
| June 24, 2025 | 44.52 | 46.02 | 46.02 | 46.09 | 44.41 | 2.34M |
| June 23, 2025 | 43.79 | 44.52 | 44.52 | 45.28 | 43.77 | 1.66M |
| June 20, 2025 | 45.62 | 44.1 | 44.1 | 46.25 | 43.9 | 2.9M |
| June 19, 2025 | 44.81 | 45.6 | 45.6 | 46.15 | 44.53 | 2.64M |
| June 18, 2025 | 44 | 44.8 | 44.8 | 45.2 | 43.75 | 1.71M |
| June 17, 2025 | 45.17 | 44.13 | 44.13 | 45.17 | 43.75 | 1.79M |
| June 16, 2025 | 43.5 | 45.18 | 45.18 | 45.5 | 43.5 | 1.79M |
| June 13, 2025 | 44.9 | 44.5 | 44.5 | 45.63 | 43.9 | 1.51M |
| June 12, 2025 | 45.06 | 45.01 | 45.01 | 45.55 | 44.67 | 1.12M |
| June 11, 2025 | 45.4 | 45.11 | 45.11 | 45.65 | 44.6 | 1.64M |
| June 10, 2025 | 46.28 | 45.44 | 45.44 | 46.38 | 44.81 | 1.61M |
| June 09, 2025 | 46.11 | 46.29 | 46.29 | 46.98 | 46.01 | 1.59M |
| June 06, 2025 | 45.93 | 46.15 | 46.15 | 46.6 | 45.3 | 1.71M |
| June 05, 2025 | 44.6 | 45.96 | 45.96 | 46.08 | 44.45 | 2.49M |
| June 04, 2025 | 44.87 | 44.68 | 44.68 | 45.93 | 44.6 | 1.91M |
| June 03, 2025 | 44.63 | 44.55 | 44.55 | 45.13 | 44.32 | 1.37M |
| May 30, 2025 | 45.4 | 44.87 | 44.87 | 45.59 | 44.6 | 1.43M |
| May 29, 2025 | 45.61 | 45.59 | 45.59 | 46 | 45.07 | 2.16M |
| May 28, 2025 | 44.77 | 45.6 | 45.6 | 45.66 | 44.47 | 1.83M |
| May 27, 2025 | 44.9 | 44.76 | 44.76 | 45.5 | 44.57 | 1.89M |
| May 26, 2025 | 44.99 | 45.07 | 45.07 | 45.58 | 44.8 | 1.59M |