81.90
-1.6(-1.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 84.77 | 83.5 | 83.5 | 86.66 | 81.84 | 23.22M |
| August 18, 2025 | 69 | 81.85 | 81.85 | 81.85 | 68.68 | 20.37M |
| August 15, 2025 | 67.01 | 68.21 | 68.21 | 68.48 | 66.51 | 11.61M |
| August 14, 2025 | 68 | 67.46 | 67.46 | 69.88 | 67.03 | 14.49M |
| August 13, 2025 | 68.1 | 68.16 | 68.16 | 68.85 | 66.51 | 14.79M |
| August 12, 2025 | 64.9 | 67.62 | 67.62 | 68.66 | 64.1 | 15.58M |
| August 11, 2025 | 61.77 | 64.9 | 64.9 | 64.94 | 61.66 | 12.04M |
| August 08, 2025 | 64.13 | 62.02 | 62.02 | 64.18 | 62.02 | 7.46M |
| August 07, 2025 | 63.81 | 64.18 | 64.18 | 67.37 | 62.85 | 12.76M |
| August 06, 2025 | 62 | 63.59 | 63.59 | 64.19 | 61.68 | 9.37M |
| August 05, 2025 | 62.38 | 62.19 | 62.19 | 62.76 | 60.9 | 8.88M |
| August 04, 2025 | 61.51 | 62.07 | 62.07 | 62.86 | 61.31 | 8.28M |
| August 01, 2025 | 64.66 | 62.26 | 62.26 | 64.8 | 61 | 11.2M |
| July 31, 2025 | 62.34 | 63.41 | 63.41 | 66.66 | 62.05 | 17.21M |
| July 30, 2025 | 63.34 | 61.92 | 61.92 | 63.64 | 61.25 | 8.94M |
| July 29, 2025 | 61.35 | 64.16 | 64.16 | 64.3 | 61 | 12.24M |
| July 28, 2025 | 60.83 | 61.55 | 61.55 | 61.96 | 60.82 | 7.86M |
| July 25, 2025 | 60.66 | 60.81 | 60.81 | 61.39 | 60.37 | 6.93M |
| July 24, 2025 | 63.5 | 60.52 | 60.52 | 63.58 | 60.2 | 13.74M |
| July 23, 2025 | 61 | 63.18 | 63.18 | 63.25 | 60.75 | 9.27M |
| July 22, 2025 | 62.01 | 61.81 | 61.81 | 64.5 | 61.4 | 10.3M |
| July 21, 2025 | 62.6 | 62.34 | 62.34 | 63.22 | 61.66 | 8.36M |
| July 18, 2025 | 64.09 | 63.25 | 63.25 | 65.5 | 62.86 | 12.36M |
| July 17, 2025 | 64.23 | 64.09 | 64.09 | 65.93 | 62.25 | 14.63M |
| July 16, 2025 | 62.73 | 63.22 | 63.22 | 66.37 | 62.5 | 20.28M |
| July 15, 2025 | 58.86 | 61.66 | 61.66 | 63.33 | 58.4 | 20.78M |
| July 14, 2025 | 64 | 59.21 | 59.21 | 64.47 | 58.32 | 18.47M |
| July 11, 2025 | 59.55 | 60.75 | 60.75 | 61.49 | 58.79 | 10.24M |
| July 10, 2025 | 60.5 | 59.56 | 59.56 | 60.8 | 58.88 | 5.53M |
| July 09, 2025 | 60.04 | 60.48 | 60.48 | 61.29 | 60 | 7.06M |
| July 08, 2025 | 56.49 | 60.99 | 60.99 | 62.32 | 56.18 | 13.65M |
| July 07, 2025 | 57.43 | 56.15 | 56.15 | 58.16 | 56 | 6.26M |
| July 04, 2025 | 58.01 | 57.95 | 57.95 | 59.18 | 57.6 | 5.56M |
| July 03, 2025 | 57.46 | 58.36 | 58.36 | 58.65 | 56.9 | 6.1M |
| July 02, 2025 | 59.66 | 57.49 | 57.49 | 60 | 57.17 | 8.88M |
| July 01, 2025 | 61.46 | 60.13 | 60.13 | 61.49 | 59.6 | 9.24M |
| June 30, 2025 | 60.58 | 61.46 | 61.46 | 62.75 | 60.3 | 10.64M |
| June 27, 2025 | 60.24 | 61.44 | 61.44 | 62.54 | 58.78 | 12.27M |
| June 26, 2025 | 58.39 | 61.01 | 61.01 | 61.9 | 58.39 | 18.11M |
| June 25, 2025 | 59.64 | 58.39 | 58.39 | 61.64 | 57 | 22.76M |
| June 24, 2025 | 51.49 | 56.08 | 56.08 | 56.44 | 51.49 | 19.54M |
| June 23, 2025 | 50.18 | 51.26 | 51.26 | 52.5 | 50.18 | 6.4M |
| June 20, 2025 | 50.81 | 50.86 | 50.86 | 52.59 | 50.5 | 5.3M |
| June 19, 2025 | 50.9 | 50.77 | 50.77 | 51.88 | 50.58 | 4.7M |
| June 18, 2025 | 50.11 | 51.01 | 51.01 | 51.15 | 50 | 4.03M |
| June 17, 2025 | 51.8 | 50.38 | 50.38 | 51.99 | 50.13 | 4.87M |
| June 16, 2025 | 51 | 51.56 | 51.56 | 52.99 | 50.8 | 6.49M |
| June 13, 2025 | 51.7 | 51.31 | 51.31 | 52.6 | 51.3 | 7.25M |
| June 12, 2025 | 51 | 52.13 | 52.13 | 52.65 | 50.8 | 6.81M |
| June 11, 2025 | 51.21 | 51.25 | 51.25 | 51.49 | 50.8 | 3.81M |
| June 10, 2025 | 51.68 | 51.16 | 51.16 | 51.84 | 50.5 | 6.13M |
| June 09, 2025 | 52.5 | 52 | 52 | 52.9 | 51.3 | 8.65M |
| June 06, 2025 | 50.8 | 52.22 | 52.22 | 52.5 | 50.29 | 10.7M |
| June 05, 2025 | 48.48 | 50.83 | 50.83 | 51 | 47.62 | 9.21M |
| June 04, 2025 | 48.4 | 48.49 | 48.49 | 49.15 | 47.21 | 5.43M |
| June 03, 2025 | 47.61 | 48.58 | 48.15 | 48.58 | 47.43 | 4.24M |
| May 30, 2025 | 66.5 | 66.83 | 66.83 | 67.65 | 65.97 | 2.54M |
| May 29, 2025 | 65.8 | 66.94 | 66.94 | 67.19 | 65.8 | 2.67M |
| May 28, 2025 | 66.54 | 65.8 | 65.8 | 66.82 | 65.8 | 2M |
| May 27, 2025 | 66.85 | 66.29 | 66.29 | 67.22 | 66.01 | 2.08M |