69.32
-0.7(-1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 70.06 | 69.32 | 69.32 | 70.5 | 68.81 | 2.14M |
| August 15, 2025 | 70.21 | 70.02 | 70.02 | 71.04 | 69.8 | 1.64M |
| August 14, 2025 | 72.33 | 70.45 | 70.45 | 73.9 | 70.1 | 1.15M |
| August 13, 2025 | 71.2 | 72.1 | 72.1 | 72.32 | 70.82 | 1.07M |
| August 12, 2025 | 70.09 | 71.2 | 71.2 | 73.67 | 69.5 | 1.99M |
| August 11, 2025 | 69.29 | 69.5 | 69.5 | 69.99 | 69.02 | 872,500 |
| August 08, 2025 | 70.2 | 69.47 | 69.47 | 70.2 | 69.15 | 799,055 |
| August 07, 2025 | 69.5 | 70.3 | 70.3 | 72.65 | 69.13 | 1.69M |
| August 06, 2025 | 69.17 | 69.18 | 69.18 | 69.28 | 68.3 | 665,660 |
| August 05, 2025 | 68.9 | 69.17 | 69.17 | 70.19 | 68.76 | 688,720 |
| August 04, 2025 | 68.87 | 68.89 | 68.89 | 69.24 | 67.7 | 1.01M |
| August 01, 2025 | 70.28 | 68.95 | 68.95 | 71.29 | 68.34 | 1.06M |
| July 31, 2025 | 71.51 | 69.7 | 69.7 | 71.7 | 69.4 | 981,886 |
| July 30, 2025 | 72.38 | 71.79 | 71.79 | 72.7 | 71.37 | 717,274 |
| July 29, 2025 | 73.29 | 72.39 | 72.39 | 73.6 | 72.1 | 663,432 |
| July 28, 2025 | 75.41 | 73.29 | 73.29 | 75.74 | 73.12 | 1.14M |
| July 25, 2025 | 74.98 | 75.41 | 75.41 | 76.53 | 74.33 | 982,460 |
| July 24, 2025 | 75 | 74.95 | 74.95 | 75.25 | 73.31 | 1.25M |
| July 23, 2025 | 71.75 | 74.62 | 74.62 | 76.25 | 71.37 | 2.42M |
| July 22, 2025 | 72.7 | 71.75 | 71.75 | 72.7 | 71.18 | 1.06M |
| July 21, 2025 | 71.56 | 73 | 73 | 75.41 | 70.5 | 1.68M |
| July 18, 2025 | 71.29 | 71.6 | 71.6 | 72.5 | 71 | 733,040 |
| July 17, 2025 | 73.04 | 71.3 | 71.3 | 73.04 | 71 | 1.23M |
| July 16, 2025 | 70.87 | 73.08 | 73.08 | 75.14 | 70.5 | 1.47M |
| July 15, 2025 | 70.6 | 70.84 | 70.84 | 71.89 | 70.15 | 737,372 |
| July 14, 2025 | 70.96 | 70.82 | 70.82 | 71.58 | 69.6 | 867,580 |
| July 11, 2025 | 72 | 70.97 | 70.97 | 72 | 70.79 | 687,580 |
| July 10, 2025 | 73.97 | 72 | 72 | 73.97 | 71.25 | 989,280 |
| July 09, 2025 | 72 | 73.95 | 73.95 | 74.47 | 71.42 | 1.13M |
| July 08, 2025 | 72.18 | 71.91 | 71.91 | 72.46 | 71 | 973,400 |
| July 07, 2025 | 72.5 | 72.19 | 72.19 | 73.02 | 71.15 | 877,660 |
| July 04, 2025 | 73.01 | 73.01 | 73.01 | 74.49 | 72 | 1.41M |
| July 03, 2025 | 69.2 | 74.36 | 74.36 | 75.61 | 69.2 | 2.91M |
| July 02, 2025 | 69.58 | 69.17 | 69.17 | 71.85 | 68.92 | 1.47M |
| July 01, 2025 | 66.23 | 69.77 | 69.77 | 70.18 | 66.23 | 1.72M |
| June 30, 2025 | 65.53 | 66.23 | 66.23 | 67.2 | 65.47 | 969,813 |
| June 27, 2025 | 65 | 65.53 | 65.53 | 66.29 | 64.55 | 733,440 |
| June 26, 2025 | 66.51 | 64.85 | 64.85 | 66.51 | 64.68 | 794,480 |
| June 25, 2025 | 65.66 | 66.51 | 66.51 | 67.19 | 65.07 | 943,766 |
| June 24, 2025 | 64.97 | 65.25 | 65.25 | 66.2 | 64.64 | 705,316 |
| June 23, 2025 | 66.66 | 64.62 | 64.62 | 66.7 | 64.1 | 976,172 |
| June 20, 2025 | 67.4 | 66.7 | 66.7 | 67.79 | 66.21 | 686,560 |
| June 19, 2025 | 68.5 | 67.23 | 67.23 | 68.98 | 67.01 | 568,532 |
| June 18, 2025 | 70 | 68.54 | 68.54 | 70.5 | 68.3 | 763,182 |
| June 17, 2025 | 70.97 | 70.15 | 70.15 | 72.59 | 69.88 | 914,640 |
| June 16, 2025 | 70.87 | 70.91 | 70.91 | 71.81 | 69.8 | 765,620 |
| June 13, 2025 | 71.9 | 71.5 | 71.5 | 73.01 | 70.81 | 757,843 |
| June 12, 2025 | 73.21 | 71.97 | 71.97 | 73.22 | 71.21 | 993,000 |
| June 11, 2025 | 71.02 | 73.21 | 73.21 | 73.27 | 70.83 | 956,042 |
| June 10, 2025 | 72.56 | 71.39 | 71.39 | 74.58 | 71.28 | 1.25M |
| June 09, 2025 | 74.27 | 72.78 | 72.78 | 74.3 | 72.69 | 777,380 |
| June 06, 2025 | 76.88 | 74.26 | 74.26 | 76.88 | 72.52 | 1.56M |
| June 05, 2025 | 72.2 | 76.38 | 76.38 | 76.58 | 71.88 | 2.13M |
| June 04, 2025 | 70.9 | 71.82 | 71.82 | 72.38 | 70.49 | 770,544 |
| June 03, 2025 | 69.78 | 70.7 | 70.7 | 70.96 | 67.92 | 746,381 |
| May 30, 2025 | 70.37 | 70.5 | 70.5 | 71.5 | 69.69 | 759,196 |
| May 29, 2025 | 71.9 | 70.57 | 70.57 | 72.42 | 70.16 | 1.01M |
| May 28, 2025 | 69.53 | 71.35 | 71.35 | 71.75 | 69.53 | 942,980 |
| May 27, 2025 | 72.46 | 69.63 | 69.63 | 72.9 | 69.6 | 1.02M |
| May 26, 2025 | 72.98 | 72.29 | 72.29 | 73.63 | 71.01 | 846,460 |