80.30
+0.83(+1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 78.97 | 80.3 | 80.3 | 82 | 77.58 | 5.96M |
| August 15, 2025 | 75 | 79.47 | 79.47 | 80.77 | 75 | 9.8M |
| August 14, 2025 | 73.72 | 75.51 | 75.51 | 76.72 | 72.5 | 8.09M |
| August 13, 2025 | 74.17 | 73.21 | 73.21 | 74.3 | 73.06 | 2.76M |
| August 12, 2025 | 73.4 | 74.36 | 74.36 | 74.93 | 73.2 | 5.12M |
| August 11, 2025 | 68.73 | 73.16 | 73.16 | 74.5 | 68.36 | 7.16M |
| August 08, 2025 | 65.51 | 68.51 | 68.51 | 70.95 | 65.25 | 5.7M |
| August 07, 2025 | 66.24 | 65.62 | 65.62 | 66.24 | 65.22 | 2.09M |
| August 06, 2025 | 67.57 | 66.5 | 66.5 | 67.61 | 65.56 | 3.27M |
| August 05, 2025 | 67.9 | 67.27 | 67.27 | 68.18 | 67 | 2.1M |
| August 04, 2025 | 67.71 | 67.88 | 67.88 | 68.48 | 67.4 | 1.92M |
| August 01, 2025 | 66.9 | 67.99 | 67.99 | 69.2 | 66.54 | 3.31M |
| July 31, 2025 | 66.7 | 66.53 | 66.53 | 68.2 | 66.53 | 2.59M |
| July 30, 2025 | 67 | 67.05 | 67.05 | 67.49 | 66.25 | 2.52M |
| July 29, 2025 | 65.1 | 67.13 | 67.13 | 68 | 64.39 | 4.66M |
| July 28, 2025 | 66.03 | 65.1 | 65.1 | 66.47 | 65.01 | 2.51M |
| July 25, 2025 | 66.92 | 66 | 66 | 68.35 | 65.84 | 3.5M |
| July 24, 2025 | 63.6 | 66.9 | 66.9 | 67.09 | 63.42 | 5.03M |
| July 23, 2025 | 65.28 | 63.61 | 63.61 | 65.38 | 63.52 | 3.25M |
| July 22, 2025 | 65.6 | 65.22 | 65.22 | 66.28 | 64.42 | 3.6M |
| July 21, 2025 | 66.41 | 65.8 | 65.8 | 66.65 | 65.57 | 2.45M |
| July 18, 2025 | 65.92 | 66.3 | 66.3 | 66.33 | 64.16 | 4.89M |
| July 17, 2025 | 65.74 | 65.81 | 65.81 | 66.15 | 65.51 | 1.93M |
| July 16, 2025 | 66.53 | 65.86 | 65.86 | 66.9 | 65.63 | 2.57M |
| July 15, 2025 | 67.66 | 66.9 | 66.9 | 67.75 | 65.61 | 3.01M |
| July 14, 2025 | 68.22 | 67.87 | 67.87 | 68.98 | 67.51 | 1.76M |
| July 11, 2025 | 68.76 | 68.21 | 68.21 | 68.76 | 66.54 | 2.39M |
| July 10, 2025 | 71.82 | 68.91 | 68.91 | 71.89 | 68.51 | 3.81M |
| July 09, 2025 | 74 | 71.75 | 71.75 | 74.28 | 71.6 | 2.28M |
| July 08, 2025 | 69.95 | 73.11 | 73.11 | 73.99 | 69.95 | 4.26M |
| July 07, 2025 | 69.31 | 70.03 | 70.03 | 70.5 | 69.01 | 1.65M |
| July 04, 2025 | 70.99 | 69.62 | 69.62 | 71.69 | 69.53 | 2.78M |
| July 03, 2025 | 72 | 71 | 71 | 72.76 | 68.75 | 5.1M |
| July 02, 2025 | 76.61 | 72.25 | 72.25 | 77.77 | 71.2 | 5.64M |
| July 01, 2025 | 71.9 | 72.65 | 72.65 | 73.28 | 70.79 | 2.7M |
| June 30, 2025 | 70.75 | 71.9 | 71.9 | 72.4 | 70.3 | 3.13M |
| June 27, 2025 | 69.2 | 70.01 | 70.01 | 71.14 | 69.16 | 2.4M |
| June 26, 2025 | 69.01 | 69.52 | 69.52 | 70.76 | 68.95 | 2.04M |
| June 25, 2025 | 69.99 | 69.62 | 69.62 | 70.8 | 68.5 | 2.68M |
| June 24, 2025 | 69.9 | 69.78 | 69.78 | 71.29 | 69.3 | 2.07M |
| June 23, 2025 | 68.96 | 69.68 | 69.68 | 70.5 | 68.06 | 2.44M |
| June 20, 2025 | 68.49 | 68.95 | 68.95 | 69.65 | 67.35 | 2.49M |
| June 19, 2025 | 71.32 | 68.74 | 68.74 | 71.32 | 68.34 | 3.48M |
| June 18, 2025 | 70.45 | 71.42 | 71.42 | 72.15 | 70.12 | 2.53M |
| June 17, 2025 | 72 | 70.83 | 70.83 | 72.95 | 70.2 | 3.84M |
| June 16, 2025 | 67.15 | 71.09 | 71.09 | 71.88 | 67.1 | 4.85M |
| June 13, 2025 | 66.66 | 67.15 | 67.15 | 68.8 | 66.51 | 2.34M |
| June 12, 2025 | 67.45 | 67.06 | 67.06 | 67.88 | 66.63 | 1.5M |
| June 11, 2025 | 64.54 | 67.45 | 67.45 | 67.85 | 64.32 | 3.62M |
| June 10, 2025 | 66.8 | 64.56 | 64.56 | 66.85 | 64.48 | 2.29M |
| June 09, 2025 | 65.01 | 66.9 | 66.81 | 67.76 | 64.76 | 4.38M |
| June 06, 2025 | 62.3 | 64.42 | 64.33 | 64.96 | 62.07 | 3.16M |
| June 05, 2025 | 62.12 | 61.93 | 61.85 | 62.44 | 61.55 | 995,300 |
| June 04, 2025 | 63.3 | 62 | 61.92 | 63.78 | 61.73 | 2.07M |
| June 03, 2025 | 62.75 | 63.3 | 63.21 | 63.78 | 61.77 | 1.39M |
| May 30, 2025 | 62.1 | 63.16 | 63.16 | 64.5 | 61.62 | 1.63M |
| May 29, 2025 | 62.09 | 62.19 | 62.19 | 62.78 | 61.91 | 1.2M |
| May 28, 2025 | 60.8 | 62.2 | 62.2 | 63.16 | 60.72 | 2.28M |
| May 27, 2025 | 61.61 | 60.8 | 60.8 | 61.99 | 60.43 | 1.68M |
| May 26, 2025 | 62.84 | 61.75 | 61.75 | 62.84 | 61.29 | 1.52M |