77.62
-0.52(-0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 18, 2025 | 77.85 | 78.14 | 78.14 | 78.56 | 77.02 | 2.77M |
| April 17, 2025 | 77.85 | 78.14 | 78.14 | 78.56 | 77.02 | 2.77M |
| April 16, 2025 | 79.5 | 77.85 | 77.85 | 79.5 | 76.9 | 4.86M |
| April 15, 2025 | 78.31 | 79.25 | 79.25 | 80.88 | 77.88 | 5.74M |
| April 14, 2025 | 78.33 | 78.7 | 78.7 | 79.12 | 77.71 | 4.5M |
| April 11, 2025 | 79.3 | 78.2 | 78.2 | 79.3 | 78 | 4.54M |
| April 10, 2025 | 78.99 | 78.25 | 78.25 | 79.41 | 78.01 | 5.99M |
| April 09, 2025 | 76 | 78.63 | 78.63 | 78.91 | 73.73 | 6.12M |
| April 08, 2025 | 76.01 | 77.34 | 77.34 | 77.35 | 75.68 | 5.91M |
| April 07, 2025 | 78.62 | 76.25 | 76.25 | 79.9 | 74.6 | 7.71M |
| April 03, 2025 | 82.91 | 82.89 | 82.89 | 83.35 | 82.53 | 1.8M |
| April 02, 2025 | 83.15 | 83.09 | 83.09 | 83.46 | 82.62 | 1.74M |
| April 01, 2025 | 82.7 | 83.14 | 83.14 | 83.64 | 82.55 | 1.81M |
| March 31, 2025 | 83.65 | 82.7 | 82.7 | 83.66 | 82.4 | 3.28M |
| March 28, 2025 | 84.05 | 83.76 | 83.76 | 84.4 | 83.66 | 2.13M |
| March 27, 2025 | 83.81 | 84.06 | 84.06 | 84.69 | 83.5 | 2.43M |
| March 26, 2025 | 84.03 | 84.08 | 84.08 | 84.42 | 83.8 | 2.13M |
| March 25, 2025 | 85.29 | 84.41 | 84.41 | 85.3 | 83.9 | 3.06M |
| March 24, 2025 | 84.53 | 85.31 | 85.31 | 85.33 | 84.41 | 2.76M |
| March 21, 2025 | 85.3 | 84.83 | 84.83 | 85.36 | 84.06 | 3.95M |
| March 20, 2025 | 86.05 | 85.39 | 85.39 | 86.15 | 85.25 | 2.78M |
| March 19, 2025 | 85.5 | 86.05 | 86.05 | 86.32 | 85.21 | 3.69M |
| March 18, 2025 | 87.29 | 85.92 | 85.92 | 87.3 | 85.57 | 5.87M |
| March 17, 2025 | 89.97 | 87.56 | 87.56 | 90.58 | 87.54 | 9.23M |
| March 14, 2025 | 86.8 | 88.44 | 88.44 | 89.65 | 86 | 10.36M |
| March 13, 2025 | 85 | 86.3 | 86.3 | 87.12 | 84.67 | 5.87M |
| March 12, 2025 | 85.48 | 85.15 | 85.15 | 88.8 | 85.1 | 6.98M |
| March 11, 2025 | 83.16 | 85.48 | 85.48 | 85.53 | 83 | 7.64M |
| March 10, 2025 | 83.72 | 83.68 | 83.68 | 83.99 | 83.2 | 3.07M |
| March 07, 2025 | 84.2 | 84 | 84 | 84.39 | 83.03 | 4.13M |
| March 06, 2025 | 84 | 84.43 | 84.43 | 84.49 | 83.58 | 4.15M |
| March 05, 2025 | 84 | 83.84 | 83.84 | 84.07 | 83 | 3.38M |
| March 04, 2025 | 85.18 | 84.13 | 84.13 | 85.5 | 83.52 | 7.71M |
| March 03, 2025 | 84.78 | 86.2 | 86.2 | 88.12 | 84.53 | 7.71M |
| February 28, 2025 | 84.78 | 84.4 | 84.4 | 86.87 | 84.19 | 6.29M |
| February 27, 2025 | 84.28 | 85.27 | 85.27 | 85.73 | 84 | 5.57M |
| February 26, 2025 | 84.02 | 84.3 | 84.3 | 84.39 | 83.51 | 4.17M |
| February 25, 2025 | 84.93 | 83.92 | 83.92 | 85.2 | 83.85 | 4.61M |
| February 24, 2025 | 84.58 | 85.39 | 85.39 | 86.7 | 83.84 | 4.61M |
| February 21, 2025 | 84.51 | 84.6 | 84.6 | 85.4 | 84.1 | 4.23M |
| February 20, 2025 | 83.8 | 84.3 | 84.3 | 85.18 | 83.41 | 3.63M |
| February 19, 2025 | 83.41 | 83.8 | 83.8 | 84.4 | 83.03 | 3.18M |
| February 18, 2025 | 84.3 | 83.51 | 83.51 | 85.79 | 83.4 | 4.89M |
| February 17, 2025 | 85.25 | 84.4 | 84.4 | 85.85 | 83.8 | 3.92M |
| February 14, 2025 | 84.59 | 85.25 | 85.25 | 86.3 | 84.55 | 4.03M |
| February 13, 2025 | 83.82 | 84.97 | 84.97 | 85.85 | 83.68 | 6.14M |
| February 12, 2025 | 83 | 83.8 | 83.8 | 83.8 | 82.25 | 3.42M |
| February 11, 2025 | 83.72 | 83.15 | 83.15 | 84.22 | 83.06 | 2.86M |
| February 10, 2025 | 84.21 | 83.71 | 83.71 | 84.5 | 82.83 | 3.81M |
| February 07, 2025 | 82.33 | 84.21 | 84.21 | 85.59 | 82.2 | 5.42M |
| February 06, 2025 | 81.76 | 82.53 | 82.53 | 82.85 | 81.53 | 3.89M |
| February 05, 2025 | 83.38 | 81.76 | 81.76 | 83.6 | 81.7 | 3.62M |
| January 27, 2025 | 85.5 | 83.6 | 83.6 | 86.46 | 83.6 | 3.19M |
| January 24, 2025 | 84.3 | 85.58 | 85.58 | 85.68 | 84.11 | 2.98M |
| January 23, 2025 | 83.73 | 84.65 | 84.65 | 85.86 | 83.5 | 4.5M |
| January 22, 2025 | 83.99 | 82.9 | 82.9 | 84.5 | 82.4 | 2.48M |
| January 21, 2025 | 83.59 | 84.52 | 84.52 | 84.72 | 82.52 | 3.28M |
| January 20, 2025 | 83.16 | 83.46 | 83.46 | 84.88 | 83 | 3.92M |
| January 17, 2025 | 83.15 | 82.37 | 82.37 | 83.42 | 82.2 | 3.69M |
| January 16, 2025 | 85.08 | 83.58 | 83.58 | 85.97 | 83.05 | 3.63M |