70.40
+0.47(+0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 70.29 | 70.4 | 70.4 | 70.76 | 69.67 | 22.48M |
| June 27, 2025 | 71.47 | 69.93 | 69.93 | 71.48 | 69.88 | 38.16M |
| June 26, 2025 | 68.6 | 70.89 | 70.89 | 72.88 | 68.6 | 94.41M |
| June 25, 2025 | 67.9 | 68.39 | 68.39 | 68.79 | 67.62 | 28.03M |
| June 24, 2025 | 66.87 | 67.9 | 67.9 | 68.44 | 66.81 | 30.74M |
| June 23, 2025 | 66.31 | 66.64 | 66.64 | 66.98 | 66.15 | 15.23M |
| June 20, 2025 | 67.53 | 66.9 | 66.9 | 67.88 | 66.75 | 16.4M |
| June 19, 2025 | 67.3 | 67.55 | 67.55 | 68.6 | 67.1 | 24.42M |
| June 18, 2025 | 67.7 | 67.4 | 67.4 | 67.97 | 66.88 | 20.37M |
| June 17, 2025 | 68.51 | 67.91 | 67.91 | 68.79 | 67.6 | 23.18M |
| June 16, 2025 | 68.36 | 68.82 | 68.82 | 69.8 | 68.11 | 26.79M |
| June 13, 2025 | 68.62 | 68.49 | 68.49 | 69.2 | 68.03 | 39.84M |
| June 12, 2025 | 69 | 69.36 | 69.36 | 70.47 | 67.6 | 65.05M |
| June 11, 2025 | 73 | 69.56 | 69.56 | 73.11 | 69.01 | 129.68M |
| June 10, 2025 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | 6.72M |
| June 09, 2025 | 61.9 | 61.9 | 61.9 | 61.9 | 61.9 | 0 |
| June 06, 2025 | 61.9 | 61.9 | 61.9 | 61.9 | 61.9 | 0 |
| June 05, 2025 | 61.9 | 61.9 | 61.9 | 61.9 | 61.9 | 0 |
| June 04, 2025 | 61.9 | 61.9 | 61.9 | 61.9 | 61.9 | 0 |
| June 03, 2025 | 61.9 | 61.9 | 61.9 | 61.9 | 61.9 | 0 |
| May 30, 2025 | 61.9 | 61.9 | 61.9 | 61.9 | 61.9 | 0 |
| May 29, 2025 | 61.9 | 61.9 | 61.9 | 61.9 | 61.9 | 0 |
| May 28, 2025 | 61.9 | 61.9 | 61.9 | 61.9 | 61.9 | 0 |
| May 27, 2025 | 61.9 | 61.9 | 61.9 | 61.9 | 61.9 | 0 |
| May 26, 2025 | 61.9 | 61.9 | 61.9 | 61.9 | 61.9 | 0 |
| May 23, 2025 | 62.45 | 61.9 | 61.9 | 63.31 | 61.9 | 15.46M |
| May 22, 2025 | 63 | 62.46 | 62.19 | 63.2 | 62.39 | 11.02M |
| May 21, 2025 | 63.46 | 62.96 | 62.96 | 63.46 | 62.88 | 10.67M |
| May 20, 2025 | 63.18 | 63.28 | 63.28 | 63.55 | 62.81 | 11.88M |
| May 19, 2025 | 62.95 | 63.14 | 63.14 | 63.24 | 62.56 | 11.43M |
| May 16, 2025 | 63.2 | 62.84 | 62.84 | 63.55 | 62.72 | 17.11M |
| May 15, 2025 | 64.8 | 63.34 | 63.34 | 64.81 | 62.97 | 20.51M |
| May 14, 2025 | 64.58 | 64.79 | 64.79 | 65.1 | 64.29 | 18.64M |
| May 13, 2025 | 65.45 | 64.4 | 64.4 | 65.56 | 64.36 | 19.99M |
| May 12, 2025 | 64.78 | 64.99 | 64.99 | 65.38 | 64.62 | 19.48M |
| May 09, 2025 | 65.18 | 64.39 | 64.39 | 65.19 | 64.11 | 15.06M |
| May 08, 2025 | 64.8 | 65.17 | 65.17 | 65.3 | 64.58 | 20.03M |
| May 07, 2025 | 66.18 | 65.09 | 65.09 | 66.3 | 64.46 | 30.46M |
| May 06, 2025 | 63.97 | 65.1 | 65.1 | 65.12 | 63.74 | 30.98M |
| April 30, 2025 | 62.31 | 63.32 | 63.32 | 63.74 | 62.31 | 27.21M |
| April 29, 2025 | 62.22 | 62.25 | 62.25 | 62.44 | 61.57 | 13.74M |
| April 28, 2025 | 62.1 | 62.18 | 62.18 | 63.35 | 62.1 | 19.55M |
| April 25, 2025 | 62.3 | 62.07 | 62.07 | 62.53 | 61.88 | 18.29M |
| April 24, 2025 | 63.1 | 62.05 | 62.05 | 63.18 | 62 | 26.72M |
| April 23, 2025 | 64.24 | 63.39 | 63.39 | 64.45 | 62.58 | 31.43M |
| April 22, 2025 | 64.89 | 63.92 | 63.92 | 64.9 | 63.81 | 22.74M |
| April 21, 2025 | 64.88 | 65.05 | 65.05 | 65.23 | 64.6 | 21.18M |
| April 18, 2025 | 65.37 | 65.5 | 65.5 | 66.1 | 65.17 | 21.36M |
| April 17, 2025 | 65.37 | 65.5 | 65.5 | 66.1 | 65.17 | 21.36M |
| April 16, 2025 | 65.99 | 65.9 | 65.9 | 66.14 | 65.09 | 24.38M |
| April 15, 2025 | 65.49 | 65.62 | 65.62 | 66.48 | 64.39 | 25.77M |
| April 14, 2025 | 66 | 65.5 | 65.5 | 66.2 | 65.4 | 29.35M |
| April 11, 2025 | 65.2 | 65.46 | 65.46 | 66.39 | 64.44 | 39.7M |
| April 10, 2025 | 66.2 | 65.28 | 65.28 | 66.48 | 64.4 | 56.01M |
| April 09, 2025 | 60.5 | 64.6 | 64.6 | 65.34 | 60.01 | 64.05M |
| April 08, 2025 | 59.6 | 61.25 | 61.25 | 61.57 | 59.58 | 48.73M |
| April 07, 2025 | 60.97 | 59.4 | 59.4 | 62.83 | 58.7 | 66M |
| April 03, 2025 | 65.02 | 65.22 | 65.22 | 65.96 | 64.6 | 17.99M |
| April 02, 2025 | 65.68 | 65.47 | 65.47 | 66.2 | 65.34 | 13.97M |
| April 01, 2025 | 66.66 | 65.89 | 65.89 | 66.77 | 65.88 | 18.6M |