74.04
-0.46(-0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 74.24 | 74.5 | 74.5 | 75.5 | 73.73 | 72.44M |
| August 15, 2025 | 73.18 | 73.64 | 73.64 | 74.23 | 72.91 | 64.23M |
| August 14, 2025 | 70 | 74.08 | 74.08 | 76.69 | 69.79 | 140.25M |
| August 13, 2025 | 69.2 | 69.73 | 69.73 | 70 | 69.2 | 45.39M |
| August 12, 2025 | 68.23 | 69.13 | 69.13 | 69.72 | 68.01 | 41.08M |
| August 11, 2025 | 68 | 68.21 | 68.21 | 68.33 | 67.96 | 14.56M |
| August 08, 2025 | 68.66 | 68.08 | 68.08 | 68.77 | 68.05 | 17.74M |
| August 07, 2025 | 68.92 | 68.6 | 68.6 | 69.32 | 68.52 | 20.7M |
| August 06, 2025 | 69.35 | 68.92 | 68.92 | 69.35 | 68.4 | 23.5M |
| August 05, 2025 | 69.1 | 69.23 | 69.23 | 69.25 | 68.78 | 15.96M |
| August 04, 2025 | 67.8 | 69.34 | 69.34 | 69.98 | 67.71 | 28.58M |
| August 01, 2025 | 69.06 | 68.09 | 68.09 | 69.52 | 67.89 | 27.4M |
| July 31, 2025 | 69.08 | 68.96 | 68.96 | 70.13 | 68.71 | 37.08M |
| July 30, 2025 | 70.09 | 69.06 | 69.06 | 70.09 | 68.94 | 28.53M |
| July 29, 2025 | 69.18 | 70.35 | 70.35 | 70.5 | 68.7 | 40.8M |
| July 28, 2025 | 70.66 | 69.38 | 69.38 | 70.66 | 69.17 | 33.19M |
| July 25, 2025 | 69.2 | 70.36 | 70.36 | 70.66 | 68.91 | 47.68M |
| July 24, 2025 | 68.8 | 69.1 | 69.1 | 69.23 | 68.52 | 24.18M |
| July 23, 2025 | 68.87 | 68.65 | 68.65 | 69.12 | 68.55 | 18.43M |
| July 22, 2025 | 69.49 | 68.87 | 68.87 | 69.81 | 68.72 | 20.32M |
| July 21, 2025 | 69.5 | 69.4 | 69.4 | 69.72 | 69.23 | 16.14M |
| July 18, 2025 | 69.92 | 69.51 | 69.51 | 70.11 | 69.43 | 19.86M |
| July 17, 2025 | 69.6 | 69.82 | 69.82 | 69.89 | 69.06 | 21.44M |
| July 16, 2025 | 69.87 | 69.69 | 69.69 | 70.41 | 69.31 | 23.19M |
| July 15, 2025 | 68.72 | 69.72 | 69.72 | 70.45 | 68.53 | 36.01M |
| July 14, 2025 | 68.99 | 68.7 | 68.7 | 69.34 | 68.61 | 13.63M |
| July 11, 2025 | 67.98 | 68.81 | 68.81 | 69.28 | 67.92 | 26.54M |
| July 10, 2025 | 68.47 | 67.98 | 67.98 | 68.5 | 67.91 | 17.43M |
| July 09, 2025 | 69.43 | 68.43 | 68.43 | 69.5 | 68.36 | 18.02M |
| July 08, 2025 | 68.06 | 69.03 | 69.03 | 69.1 | 68.06 | 19.73M |
| July 07, 2025 | 68.5 | 68.04 | 68.04 | 68.6 | 67.95 | 14.37M |
| July 04, 2025 | 68.8 | 68.66 | 68.66 | 69.29 | 68.5 | 16.04M |
| July 03, 2025 | 68.35 | 68.76 | 68.76 | 68.88 | 68.22 | 15.35M |
| July 02, 2025 | 69.08 | 68.28 | 68.28 | 69.3 | 68.11 | 18.93M |
| July 01, 2025 | 70.12 | 69.32 | 69.32 | 70.35 | 69.01 | 23.3M |
| 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 |