71.38
+3.44(+5.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 67.5 | 71.38 | 71.38 | 72.15 | 66.09 | 14.35M |
| August 18, 2025 | 66.8 | 67.94 | 67.94 | 69.26 | 66.06 | 10.66M |
| August 15, 2025 | 65.45 | 66.93 | 66.93 | 67 | 64.89 | 8.6M |
| August 14, 2025 | 67.54 | 66.21 | 66.21 | 68.53 | 66 | 9.75M |
| August 13, 2025 | 67.3 | 68.54 | 68.54 | 70.69 | 67.06 | 10.04M |
| August 12, 2025 | 69.02 | 68.09 | 68.09 | 69.33 | 67.3 | 9.13M |
| August 11, 2025 | 68 | 70.19 | 70.19 | 70.4 | 64 | 19.81M |
| August 08, 2025 | 68.54 | 68.96 | 68.96 | 71.73 | 68.53 | 11.38M |
| August 07, 2025 | 70.28 | 67.82 | 67.82 | 71.5 | 67 | 11.57M |
| August 06, 2025 | 72.4 | 70.43 | 70.43 | 73.66 | 70.03 | 12.28M |
| August 05, 2025 | 70.88 | 72.4 | 72.4 | 73.51 | 70.01 | 12.99M |
| August 04, 2025 | 61.58 | 68.74 | 68.74 | 68.74 | 61.43 | 12.68M |
| August 01, 2025 | 62 | 62.49 | 62.49 | 64 | 61.34 | 9.39M |
| July 31, 2025 | 59.3 | 62.31 | 62.31 | 63.69 | 59.3 | 13M |
| July 30, 2025 | 60.6 | 60.39 | 60.39 | 61.9 | 57.8 | 14.75M |
| July 29, 2025 | 63.9 | 62.3 | 62.3 | 67.76 | 61.36 | 19.6M |
| July 28, 2025 | 58.52 | 64.15 | 64.15 | 64.38 | 58.11 | 17.14M |
| July 25, 2025 | 59.5 | 58.53 | 58.53 | 61.22 | 57.81 | 9.51M |
| July 24, 2025 | 60.18 | 59.5 | 59.5 | 62 | 59.04 | 9.53M |
| July 23, 2025 | 56.76 | 60.13 | 60.13 | 60.57 | 55.01 | 13.47M |
| July 22, 2025 | 58.3 | 56.8 | 56.8 | 61.66 | 56.8 | 15.22M |
| July 21, 2025 | 59.19 | 59.31 | 59.31 | 60.38 | 57.6 | 10.25M |
| July 18, 2025 | 56.72 | 59.21 | 59.21 | 59.88 | 55.19 | 14.44M |
| July 17, 2025 | 53.5 | 56.17 | 56.17 | 57 | 53.38 | 12.64M |
| July 16, 2025 | 53.71 | 53.53 | 53.53 | 55.55 | 52.5 | 9.61M |
| July 15, 2025 | 52.25 | 54.17 | 54.17 | 55.35 | 51.88 | 12.44M |
| July 14, 2025 | 51 | 52.77 | 52.77 | 53.2 | 50.8 | 12.02M |
| July 11, 2025 | 48.15 | 51.43 | 51.43 | 52.18 | 47.34 | 17.2M |
| July 10, 2025 | 47.47 | 48.21 | 48.21 | 48.58 | 46.82 | 10.11M |
| July 09, 2025 | 49 | 47.94 | 47.94 | 49.84 | 47.62 | 10.8M |
| July 08, 2025 | 49.98 | 49.97 | 49.97 | 52.19 | 48.36 | 15.06M |
| July 07, 2025 | 48.17 | 50.98 | 50.98 | 51.6 | 48.17 | 15M |
| July 04, 2025 | 48.52 | 47.64 | 47.64 | 49.5 | 47.61 | 11.42M |
| July 03, 2025 | 48.9 | 50.15 | 50.15 | 51 | 45.7 | 19.29M |
| July 02, 2025 | 48.53 | 50.04 | 50.04 | 51.29 | 47.6 | 15.92M |
| July 01, 2025 | 46.6 | 49.32 | 49.32 | 51.49 | 44.81 | 19.72M |
| June 30, 2025 | 45 | 46.87 | 46.87 | 47.28 | 44.5 | 15.35M |
| June 27, 2025 | 46.22 | 45 | 45 | 47.97 | 44.85 | 18.57M |
| June 26, 2025 | 41.81 | 46.68 | 46.68 | 46.68 | 41.81 | 19.98M |
| June 25, 2025 | 42.86 | 42.44 | 42.44 | 44.18 | 42.3 | 19.02M |
| June 24, 2025 | 38.71 | 42.2 | 42.2 | 42.86 | 38.56 | 23.36M |
| June 23, 2025 | 37.48 | 40 | 40 | 40.59 | 37.15 | 16.66M |
| June 20, 2025 | 36.99 | 38.05 | 38.05 | 38.92 | 36 | 17.72M |
| June 19, 2025 | 36 | 36.22 | 36.22 | 37.5 | 35.82 | 9.28M |
| June 18, 2025 | 35.88 | 35.88 | 35.88 | 36.13 | 34.91 | 4.85M |
| June 17, 2025 | 35.7 | 35.99 | 35.99 | 36.48 | 35.67 | 4.39M |
| June 16, 2025 | 35.15 | 35.63 | 35.63 | 35.89 | 35.11 | 3.35M |
| June 13, 2025 | 36.38 | 35.51 | 35.51 | 36.41 | 35.43 | 5.42M |
| June 12, 2025 | 35.99 | 36.48 | 36.39 | 36.99 | 35.92 | 5.66M |
| June 11, 2025 | 36.73 | 36.22 | 36.13 | 37.4 | 36.2 | 6.74M |
| June 10, 2025 | 37.5 | 36.72 | 36.63 | 38.09 | 36.25 | 9.88M |
| June 09, 2025 | 36.37 | 37.33 | 37.24 | 38 | 36.26 | 9.57M |
| June 06, 2025 | 36.8 | 36.42 | 36.33 | 37.81 | 36.4 | 10.22M |
| June 05, 2025 | 35.38 | 35.7 | 35.61 | 35.89 | 35.33 | 3.84M |
| June 04, 2025 | 34.92 | 35.72 | 35.63 | 36.5 | 34.83 | 6.52M |
| June 03, 2025 | 34.5 | 34.91 | 34.82 | 35.11 | 34.5 | 3.34M |
| May 30, 2025 | 35.83 | 34.88 | 34.79 | 36.14 | 34.87 | 6.34M |
| May 29, 2025 | 36.3 | 35.85 | 35.76 | 36.5 | 35.8 | 7.91M |
| May 28, 2025 | 37.21 | 36.6 | 36.51 | 38.06 | 36.6 | 7.06M |
| May 27, 2025 | 36.88 | 37.73 | 37.64 | 38.04 | 36.3 | 10.08M |