73.38
+9.19(+14.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 64.01 | 73.38 | 73.38 | 77 | 64 | 17.09M |
| August 15, 2025 | 64.23 | 64.19 | 64.19 | 64.85 | 63.75 | 5.85M |
| August 14, 2025 | 69 | 64.3 | 64.3 | 69 | 64.22 | 9.42M |
| August 13, 2025 | 65.51 | 68.21 | 68.21 | 71 | 65 | 11.94M |
| August 12, 2025 | 65.8 | 65.51 | 65.51 | 66.55 | 64.79 | 5.78M |
| August 11, 2025 | 62.62 | 65.68 | 65.68 | 67.65 | 62.56 | 10.03M |
| August 08, 2025 | 63.28 | 62.42 | 62.42 | 63.47 | 62.36 | 3.85M |
| August 07, 2025 | 63.43 | 63.51 | 63.51 | 64.96 | 62.3 | 6.04M |
| August 06, 2025 | 63.91 | 63.63 | 63.63 | 64.9 | 63.39 | 5.72M |
| August 05, 2025 | 65.6 | 64.92 | 64.92 | 66.06 | 63.61 | 6.45M |
| August 04, 2025 | 64.01 | 64.59 | 64.59 | 65.56 | 63.02 | 8.38M |
| August 01, 2025 | 68.37 | 65.84 | 65.84 | 68.66 | 64.87 | 10.54M |
| July 31, 2025 | 67.3 | 70.46 | 70.46 | 74.3 | 66.1 | 17.01M |
| July 30, 2025 | 66.42 | 66.51 | 66.51 | 67.85 | 65.2 | 7.99M |
| July 29, 2025 | 66.6 | 67.09 | 67.09 | 69.39 | 65.77 | 15.61M |
| July 28, 2025 | 65.8 | 65.96 | 65.96 | 66.92 | 64.9 | 7.31M |
| July 25, 2025 | 66.35 | 65.65 | 65.65 | 66.93 | 65.11 | 5.18M |
| July 24, 2025 | 69 | 66.35 | 66.35 | 69.59 | 65.02 | 9.77M |
| July 23, 2025 | 67.58 | 68 | 68 | 69.45 | 66.8 | 6.78M |
| July 22, 2025 | 73.6 | 69.36 | 69.36 | 74.8 | 68.51 | 11.97M |
| July 21, 2025 | 74.63 | 74.49 | 74.49 | 75.94 | 72 | 8.9M |
| July 18, 2025 | 77.01 | 75.59 | 75.59 | 77.57 | 74 | 11.34M |
| July 17, 2025 | 73.58 | 77.59 | 77.59 | 79.8 | 73.58 | 18.32M |
| July 16, 2025 | 67.49 | 75.61 | 75.61 | 79.99 | 66 | 24.74M |
| July 15, 2025 | 61.66 | 69 | 69 | 72.68 | 60.5 | 25.61M |
| July 14, 2025 | 57.58 | 60.57 | 60.57 | 61.37 | 55.65 | 12.87M |
| July 11, 2025 | 58.78 | 58.06 | 58.06 | 58.96 | 56.6 | 10.94M |
| July 10, 2025 | 53.54 | 58.02 | 58.02 | 60 | 52.66 | 16.32M |
| July 09, 2025 | 53.03 | 53.92 | 53.92 | 55.26 | 52.38 | 12.94M |
| July 08, 2025 | 49.47 | 50.85 | 50.85 | 51 | 49.15 | 3.12M |
| July 07, 2025 | 49.49 | 49.32 | 49.32 | 49.79 | 48.41 | 1.82M |
| July 04, 2025 | 50.48 | 49.64 | 49.64 | 50.8 | 49.5 | 2.68M |
| July 03, 2025 | 49.62 | 50.51 | 50.51 | 50.7 | 49.62 | 3.01M |
| July 02, 2025 | 49.81 | 49.6 | 49.6 | 50 | 49 | 2.75M |
| July 01, 2025 | 50.97 | 50.29 | 50.29 | 50.97 | 49.75 | 3.24M |
| June 30, 2025 | 52.02 | 51.23 | 51.1 | 52.02 | 50.44 | 5.08M |
| June 27, 2025 | 50.91 | 51.56 | 51.43 | 52.3 | 50.2 | 6.39M |
| June 26, 2025 | 51 | 50.32 | 50.2 | 51.58 | 50.23 | 4.27M |
| June 25, 2025 | 50.68 | 50.65 | 50.53 | 51.68 | 50 | 4.28M |
| June 24, 2025 | 50.98 | 50.69 | 50.69 | 51.64 | 50.32 | 4.6M |
| June 23, 2025 | 50.21 | 50.5 | 50.5 | 52.1 | 49.55 | 4.52M |
| June 20, 2025 | 51.37 | 50.35 | 50.35 | 51.98 | 49.7 | 6.63M |
| June 19, 2025 | 51.95 | 51.37 | 51.37 | 55.22 | 51.32 | 11.61M |
| June 18, 2025 | 47.63 | 49.69 | 49.69 | 50.85 | 47.17 | 6.32M |
| June 17, 2025 | 48 | 47.67 | 47.67 | 48.42 | 47.2 | 2.62M |
| June 16, 2025 | 47.21 | 48.3 | 48.3 | 49.58 | 47.08 | 3.18M |
| June 13, 2025 | 48.48 | 47.7 | 47.7 | 48.9 | 46.9 | 4.19M |
| June 12, 2025 | 46.32 | 48.48 | 48.48 | 50.26 | 46.08 | 7.43M |
| June 11, 2025 | 46.58 | 46.45 | 46.45 | 47.22 | 46.33 | 1.39M |
| June 10, 2025 | 46.9 | 46.52 | 46.52 | 47.47 | 45.96 | 2.02M |
| June 09, 2025 | 46.63 | 47.13 | 47.13 | 47.85 | 46.3 | 2.32M |
| June 06, 2025 | 46.23 | 46.57 | 46.57 | 47.05 | 46.14 | 2.22M |
| June 05, 2025 | 44.68 | 46.2 | 46.2 | 46.65 | 44.56 | 3.13M |
| June 04, 2025 | 43.96 | 44.99 | 44.99 | 45.23 | 43.83 | 1.82M |
| June 03, 2025 | 43.34 | 43.8 | 43.8 | 44.08 | 43.1 | 914,563 |
| May 30, 2025 | 45.08 | 43.83 | 43.83 | 45.08 | 43.71 | 1.6M |
| May 29, 2025 | 44.47 | 45.3 | 45.3 | 45.39 | 44.47 | 1.65M |
| May 28, 2025 | 44.53 | 44.41 | 44.41 | 45.09 | 44.1 | 1.06M |
| May 27, 2025 | 45.45 | 44.43 | 44.43 | 45.49 | 44.18 | 1.42M |
| May 26, 2025 | 43.38 | 45.17 | 45.17 | 45.36 | 43.37 | 1.92M |