67.90
+0.3(+0.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 67.61 | 67.9 | 67.9 | 68.01 | 67.59 | 7.35M |
| August 15, 2025 | 67.68 | 67.6 | 67.6 | 67.77 | 67.35 | 6.53M |
| August 14, 2025 | 67.92 | 67.77 | 67.77 | 68.15 | 67.68 | 6.26M |
| August 13, 2025 | 68.02 | 67.87 | 67.87 | 68.1 | 67.78 | 5.21M |
| August 12, 2025 | 67.88 | 67.95 | 67.95 | 68.26 | 67.82 | 5.12M |
| August 11, 2025 | 67.7 | 67.97 | 67.97 | 68.1 | 67.49 | 4.77M |
| August 08, 2025 | 68.02 | 67.76 | 67.76 | 68.08 | 67.73 | 4.52M |
| August 07, 2025 | 67.87 | 68.1 | 68.1 | 68.23 | 67.76 | 4.45M |
| August 06, 2025 | 68 | 67.9 | 67.9 | 68.1 | 67.76 | 3.98M |
| August 05, 2025 | 67.85 | 67.9 | 67.9 | 67.97 | 67.73 | 4.63M |
| August 04, 2025 | 67.81 | 67.85 | 67.85 | 68.14 | 67.71 | 4.45M |
| August 01, 2025 | 67.86 | 68.05 | 68.05 | 68.09 | 67.82 | 3.24M |
| July 31, 2025 | 68.99 | 67.92 | 67.92 | 68.99 | 67.8 | 10.19M |
| July 30, 2025 | 68.52 | 69.14 | 69.14 | 69.64 | 68.51 | 7.54M |
| July 29, 2025 | 69 | 68.68 | 68.68 | 69.13 | 68.4 | 5.21M |
| July 28, 2025 | 69.5 | 69 | 69 | 69.5 | 68.69 | 5.33M |
| July 25, 2025 | 69.72 | 69.5 | 69.5 | 70.3 | 69.4 | 7.35M |
| July 24, 2025 | 69.6 | 69.7 | 69.7 | 69.79 | 69.17 | 6.8M |
| July 23, 2025 | 69.9 | 69.33 | 69.33 | 70.08 | 69.21 | 7.52M |
| July 22, 2025 | 68.85 | 69.81 | 69.81 | 69.85 | 68.68 | 10.96M |
| July 21, 2025 | 68.73 | 68.85 | 68.85 | 68.89 | 68.6 | 5.32M |
| July 18, 2025 | 68.31 | 68.72 | 68.72 | 68.74 | 68.31 | 5.98M |
| July 17, 2025 | 68.32 | 68.3 | 68.3 | 68.58 | 68.14 | 5.88M |
| July 16, 2025 | 68.1 | 68.24 | 68.24 | 68.32 | 67.97 | 4.87M |
| July 15, 2025 | 68.81 | 68.33 | 68.33 | 68.96 | 68.19 | 6.13M |
| July 14, 2025 | 68.88 | 68.81 | 68.81 | 68.96 | 68.56 | 5.04M |
| July 11, 2025 | 68.63 | 68.81 | 68.81 | 69.29 | 68.63 | 5.93M |
| July 10, 2025 | 68.7 | 68.63 | 68.63 | 68.99 | 68.43 | 4.65M |
| July 09, 2025 | 68.9 | 68.92 | 68.92 | 69.29 | 68.76 | 5.56M |
| July 08, 2025 | 68.47 | 68.79 | 68.79 | 68.96 | 68.28 | 5.27M |
| July 07, 2025 | 68.34 | 68.27 | 68.27 | 68.46 | 68.08 | 2.94M |
| July 04, 2025 | 68.45 | 68.35 | 68.35 | 68.49 | 68 | 5.1M |
| July 03, 2025 | 68.44 | 68.34 | 68.34 | 68.62 | 68.21 | 4.64M |
| July 02, 2025 | 69.38 | 68.42 | 68.42 | 69.41 | 68.25 | 7.3M |
| July 01, 2025 | 69.16 | 69.39 | 69.39 | 69.45 | 69.16 | 3.13M |
| June 30, 2025 | 69.27 | 69.46 | 69.46 | 69.5 | 69.05 | 4.51M |
| June 27, 2025 | 69.69 | 69.27 | 69.27 | 69.71 | 68.74 | 4.46M |
| June 26, 2025 | 71.15 | 71.57 | 69.37 | 71.71 | 70.99 | 5.11M |
| June 25, 2025 | 70.82 | 71.29 | 69.1 | 71.32 | 70.48 | 6.69M |
| June 24, 2025 | 70.42 | 70.77 | 68.59 | 70.96 | 70.26 | 5.43M |
| June 23, 2025 | 70.79 | 70.41 | 70.41 | 70.79 | 69.93 | 4.29M |
| June 20, 2025 | 70.47 | 71.11 | 71.11 | 71.88 | 70.45 | 6.8M |
| June 19, 2025 | 71.02 | 70.34 | 70.34 | 71.09 | 69.81 | 5.31M |
| June 18, 2025 | 70.6 | 71.06 | 71.06 | 72.05 | 70.6 | 6.39M |
| June 17, 2025 | 70.2 | 70.05 | 70.05 | 70.49 | 69.96 | 3.88M |
| June 16, 2025 | 69.38 | 70.19 | 70.19 | 70.19 | 69 | 6.22M |
| June 13, 2025 | 70.9 | 69.68 | 69.68 | 70.9 | 69.09 | 12.52M |
| June 12, 2025 | 72.88 | 71.3 | 71.3 | 72.96 | 71 | 14.3M |
| June 11, 2025 | 72.88 | 73.14 | 73.14 | 73.2 | 72.77 | 5.2M |
| June 10, 2025 | 73.2 | 73.03 | 73.03 | 73.56 | 72.68 | 5.73M |
| June 09, 2025 | 73.77 | 73.19 | 73.19 | 73.77 | 72.96 | 7.23M |
| June 06, 2025 | 74.5 | 73.77 | 73.77 | 74.99 | 73.62 | 7.78M |
| June 05, 2025 | 76.85 | 74.95 | 74.95 | 77 | 74.93 | 8.68M |
| June 04, 2025 | 76.55 | 76.97 | 76.97 | 77.92 | 75.81 | 9.11M |
| June 03, 2025 | 74.3 | 76.84 | 76.84 | 76.96 | 74.3 | 11.02M |
| May 30, 2025 | 75 | 74.17 | 74.17 | 75.98 | 74.17 | 5.98M |
| May 29, 2025 | 75.78 | 75.19 | 75.19 | 75.99 | 74.85 | 6.69M |
| May 28, 2025 | 73.75 | 76 | 76 | 76.3 | 73.02 | 16.54M |
| May 27, 2025 | 72.14 | 73.75 | 73.75 | 73.97 | 72.1 | 10.2M |
| May 26, 2025 | 71.98 | 72.2 | 72.2 | 72.28 | 71.3 | 4.71M |