72.31
-0.16(-0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 69 | 72.47 | 72.47 | 72.98 | 69 | 93.65M |
| September 04, 2025 | 71.27 | 68.65 | 68.65 | 71.58 | 67.5 | 110.29M |
| September 03, 2025 | 68.8 | 71.98 | 71.98 | 73.42 | 68.8 | 112.94M |
| September 02, 2025 | 69.8 | 68.87 | 68.87 | 70.77 | 67.8 | 108.45M |
| September 01, 2025 | 66.4 | 68.35 | 68.35 | 68.88 | 65.92 | 87.22M |
| August 29, 2025 | 63.03 | 66.23 | 66.23 | 66.87 | 63.03 | 102.32M |
| August 28, 2025 | 62.95 | 63.03 | 63.03 | 63.22 | 61.41 | 71.59M |
| August 27, 2025 | 65.01 | 63.05 | 63.05 | 65.71 | 63.04 | 83.62M |
| August 26, 2025 | 66.2 | 65.3 | 65.3 | 66.2 | 65 | 57.51M |
| August 25, 2025 | 64.98 | 66.26 | 66.26 | 66.4 | 64.37 | 84.92M |
| August 22, 2025 | 64.71 | 64.98 | 64.98 | 65.2 | 63.83 | 63.77M |
| August 21, 2025 | 63.98 | 63.99 | 63.99 | 65.33 | 62.95 | 85.86M |
| August 20, 2025 | 61.66 | 62.85 | 62.85 | 62.97 | 61.11 | 65.04M |
| August 19, 2025 | 63.4 | 61.69 | 61.69 | 65.4 | 61.63 | 99.77M |
| August 18, 2025 | 63.4 | 63.08 | 63.08 | 63.95 | 62.81 | 72.89M |
| August 15, 2025 | 62.64 | 63.4 | 63.4 | 64.27 | 62.46 | 61.49M |
| August 14, 2025 | 62.85 | 62.82 | 62.82 | 63.6 | 62.36 | 57.13M |
| August 13, 2025 | 60.85 | 62.61 | 62.61 | 63.51 | 60.85 | 81.53M |
| August 12, 2025 | 61.32 | 60.85 | 60.85 | 61.45 | 60.26 | 39.18M |
| August 11, 2025 | 60.99 | 61.07 | 61.07 | 61.42 | 60.68 | 42.58M |
| August 08, 2025 | 60.7 | 60.99 | 60.99 | 61.13 | 60 | 36.3M |
| August 07, 2025 | 61.25 | 60.81 | 60.81 | 62.1 | 60.7 | 50.48M |
| August 06, 2025 | 62.19 | 61.58 | 61.58 | 62.55 | 61.38 | 57.25M |
| August 05, 2025 | 62.11 | 62.3 | 62.3 | 62.46 | 61.56 | 54.14M |
| August 04, 2025 | 60.6 | 62 | 62 | 62.05 | 60 | 68.96M |
| August 01, 2025 | 62.83 | 61.31 | 61.31 | 63.58 | 60.76 | 73.47M |
| July 31, 2025 | 63.4 | 62.9 | 62.9 | 64.25 | 62.5 | 74.2M |
| July 30, 2025 | 63.81 | 63.59 | 63.59 | 64.73 | 62.65 | 98.08M |
| July 29, 2025 | 63 | 63.8 | 63.8 | 65.43 | 62.13 | 168.28M |
| July 28, 2025 | 60.1 | 62.04 | 62.04 | 62.04 | 59.66 | 163.01M |
| July 25, 2025 | 57.5 | 56.4 | 56.4 | 57.55 | 56.35 | 50.54M |
| July 24, 2025 | 57.44 | 57.5 | 57.5 | 57.98 | 56.95 | 46.58M |
| July 23, 2025 | 57.2 | 57.13 | 57.13 | 58.08 | 56.87 | 42.53M |
| July 22, 2025 | 58 | 57.41 | 57.41 | 58.85 | 57.2 | 47.56M |
| July 21, 2025 | 58.5 | 58 | 58 | 58.8 | 57.68 | 50.94M |
| July 18, 2025 | 58.21 | 58.76 | 58.76 | 59.86 | 57.9 | 66.1M |
| July 17, 2025 | 56.9 | 57.73 | 57.73 | 57.9 | 56.84 | 44.41M |
| July 16, 2025 | 57.65 | 57.22 | 57.22 | 58.9 | 57.04 | 39.82M |
| July 15, 2025 | 57.25 | 57.22 | 57.22 | 57.53 | 56.52 | 43.69M |
| July 14, 2025 | 56.75 | 57.21 | 57.21 | 58.05 | 56.56 | 47.38M |
| July 11, 2025 | 57.51 | 56.9 | 56.9 | 58.12 | 56.88 | 65.86M |
| July 10, 2025 | 57.13 | 57.6 | 57.6 | 58.28 | 56.61 | 90.37M |
| July 09, 2025 | 53.4 | 57.19 | 57.19 | 57.94 | 53.02 | 115.82M |
| July 08, 2025 | 52.69 | 53.4 | 53.4 | 53.69 | 52.5 | 35.93M |
| July 07, 2025 | 53.38 | 52.65 | 52.65 | 53.59 | 52.56 | 28.64M |
| July 04, 2025 | 52.61 | 53.26 | 53.26 | 53.79 | 52.6 | 47.79M |
| July 03, 2025 | 52.26 | 52.47 | 52.47 | 52.58 | 51.81 | 29.37M |
| July 02, 2025 | 52.4 | 52.25 | 52.25 | 53.44 | 52.1 | 32.57M |
| July 01, 2025 | 51.89 | 52.46 | 52.46 | 52.74 | 51.8 | 39.77M |
| June 30, 2025 | 51.91 | 51.9 | 51.9 | 52.19 | 50.99 | 44.54M |
| June 27, 2025 | 51.91 | 51.95 | 51.95 | 52.07 | 51.67 | 28.78M |
| June 26, 2025 | 52.6 | 52.08 | 52.08 | 52.95 | 51.9 | 39.23M |
| June 25, 2025 | 52.15 | 52.95 | 52.95 | 53.03 | 51.31 | 53.65M |
| June 24, 2025 | 52.09 | 52.15 | 52.15 | 52.5 | 51.73 | 45.1M |
| June 23, 2025 | 51.68 | 51.96 | 51.96 | 52.18 | 51.2 | 31.33M |
| June 20, 2025 | 51.75 | 51.76 | 51.76 | 52.33 | 51.63 | 24.06M |
| June 19, 2025 | 51.84 | 51.58 | 51.58 | 52.39 | 51.31 | 37.32M |
| June 18, 2025 | 51.7 | 51.81 | 51.81 | 52.23 | 51.32 | 33.41M |
| June 17, 2025 | 54 | 51.84 | 51.84 | 54.21 | 51.6 | 69.52M |
| June 16, 2025 | 53.41 | 53.76 | 53.76 | 54.08 | 53.1 | 39.22M |