82.69
+0.78(+0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 81.96 | 82.69 | 82.69 | 84.67 | 81.96 | 8.55M |
| August 21, 2025 | 83.79 | 81.91 | 81.91 | 83.95 | 81.31 | 7.39M |
| August 20, 2025 | 81.75 | 83.99 | 83.99 | 84.85 | 81.15 | 13.01M |
| August 19, 2025 | 78.5 | 82.08 | 82.08 | 83.98 | 78.5 | 19.25M |
| August 18, 2025 | 76.16 | 79.5 | 79.5 | 79.83 | 75.31 | 17.3M |
| August 15, 2025 | 75.25 | 75.55 | 75.55 | 76.92 | 74.34 | 9.52M |
| August 14, 2025 | 76.2 | 75.66 | 75.66 | 76.51 | 75.22 | 6.52M |
| August 13, 2025 | 77.22 | 76.2 | 76.2 | 77.22 | 75.74 | 8.98M |
| August 12, 2025 | 77.27 | 77.03 | 77.03 | 78.2 | 76.29 | 7.09M |
| August 11, 2025 | 78.14 | 77.28 | 77.28 | 79.5 | 77.25 | 8.56M |
| August 08, 2025 | 75.2 | 78.13 | 78.13 | 79.2 | 75.2 | 18.56M |
| August 07, 2025 | 80.11 | 79.86 | 79.86 | 80.11 | 78.4 | 8.9M |
| August 06, 2025 | 79.38 | 80.11 | 80.11 | 80.89 | 78.57 | 15.56M |
| August 05, 2025 | 74.14 | 77.43 | 77.43 | 78.28 | 73.81 | 17.22M |
| August 04, 2025 | 72.8 | 73.94 | 73.94 | 74.23 | 72.56 | 6.3M |
| August 01, 2025 | 73.57 | 73.16 | 73.16 | 73.85 | 72.33 | 6.5M |
| July 31, 2025 | 74.84 | 73.6 | 73.6 | 75.13 | 73.32 | 9.87M |
| July 30, 2025 | 75.78 | 75.2 | 75.2 | 76.48 | 74.75 | 6.27M |
| July 29, 2025 | 75.2 | 75.8 | 75.8 | 76.24 | 74.88 | 8.12M |
| July 28, 2025 | 75.63 | 75.09 | 75.09 | 76.47 | 74.61 | 8.22M |
| July 25, 2025 | 77.24 | 75.63 | 75.63 | 77.7 | 75.2 | 13.04M |
| July 24, 2025 | 78.53 | 77.56 | 77.56 | 79.45 | 77.41 | 10.43M |
| July 23, 2025 | 80.44 | 79.25 | 79.25 | 80.58 | 77 | 14.78M |
| July 22, 2025 | 78.55 | 80.38 | 80.38 | 85.35 | 78.45 | 31.18M |
| July 21, 2025 | 79.57 | 77.59 | 77.59 | 79.93 | 75.56 | 10.35M |
| July 18, 2025 | 76.64 | 76.4 | 76.4 | 76.8 | 75.06 | 7.86M |
| July 17, 2025 | 76.3 | 76.3 | 76.3 | 76.68 | 75.51 | 7.47M |
| July 16, 2025 | 73.52 | 76.3 | 76.3 | 76.9 | 72.66 | 16.78M |
| July 15, 2025 | 71.85 | 73.52 | 73.52 | 73.52 | 71.5 | 10.3M |
| July 14, 2025 | 71.92 | 71.82 | 71.82 | 72.58 | 70.93 | 8.07M |
| July 11, 2025 | 70.18 | 71.26 | 71.26 | 72.6 | 70.15 | 9.58M |
| July 10, 2025 | 71.08 | 70.2 | 70.2 | 71.16 | 68.88 | 9.59M |
| July 09, 2025 | 72.41 | 71.03 | 71.03 | 72.84 | 71.03 | 8.65M |
| July 08, 2025 | 68 | 72.06 | 72.06 | 72.28 | 67.9 | 13.15M |
| July 07, 2025 | 68.7 | 68.6 | 68.6 | 69 | 68.02 | 5.26M |
| July 04, 2025 | 67.58 | 69.13 | 69.13 | 69.88 | 67.5 | 9.98M |
| July 03, 2025 | 69.58 | 67.93 | 67.93 | 69.58 | 66.46 | 19.44M |
| July 02, 2025 | 70.5 | 69.75 | 69.75 | 70.99 | 69.6 | 5.74M |
| July 01, 2025 | 72.27 | 70.8 | 70.8 | 72.27 | 70.5 | 5.68M |
| June 30, 2025 | 70.21 | 72 | 72 | 72.45 | 70 | 8.45M |
| June 27, 2025 | 69.75 | 70.21 | 70.21 | 71.3 | 68.76 | 6.44M |
| June 26, 2025 | 70.97 | 70.5 | 69.8 | 71.88 | 70.3 | 5.58M |
| June 25, 2025 | 69.7 | 70.96 | 70.26 | 71.46 | 69.39 | 9.41M |
| June 24, 2025 | 67.04 | 69.39 | 68.7 | 69.49 | 67.02 | 9.87M |
| June 23, 2025 | 66.66 | 66.77 | 66.77 | 66.9 | 65.82 | 7.07M |
| June 20, 2025 | 69 | 67.28 | 67.28 | 69.76 | 67.04 | 9.14M |
| June 19, 2025 | 68.97 | 69.76 | 69.76 | 72.1 | 68.97 | 14.15M |
| June 18, 2025 | 67.5 | 69.04 | 69.04 | 70.7 | 67.45 | 12.87M |
| June 17, 2025 | 66.9 | 67.61 | 67.61 | 68.79 | 66.9 | 6.77M |
| June 16, 2025 | 68.5 | 66.9 | 66.9 | 68.71 | 66.9 | 8.34M |
| June 13, 2025 | 69.05 | 68.52 | 68.52 | 69.7 | 67.9 | 5.99M |
| June 12, 2025 | 68.5 | 69.31 | 69.31 | 70.75 | 68.32 | 8.09M |
| June 11, 2025 | 70.4 | 68.8 | 68.8 | 70.61 | 68.8 | 7.4M |
| June 10, 2025 | 70.45 | 70.45 | 70.45 | 71.39 | 68.98 | 8.92M |
| June 09, 2025 | 70.02 | 70.45 | 70.45 | 71.2 | 70.02 | 8.79M |
| June 06, 2025 | 69.19 | 71.15 | 71.15 | 72.2 | 69.19 | 20.24M |
| June 05, 2025 | 66.65 | 69.13 | 69.13 | 69.17 | 66.2 | 12.51M |
| June 04, 2025 | 66.65 | 66.83 | 66.83 | 67.4 | 66.6 | 5.75M |
| June 03, 2025 | 67.78 | 66.7 | 66.7 | 68.1 | 66.4 | 7.88M |
| May 30, 2025 | 68.14 | 68.12 | 68.12 | 68.65 | 67.3 | 4.95M |