82.16
-1.69(-2.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 83.69 | 83.85 | 83.85 | 84.93 | 83.08 | 6.61M |
| July 29, 2025 | 83.3 | 83.67 | 83.67 | 83.81 | 82.83 | 4.29M |
| July 28, 2025 | 84.22 | 83.32 | 83.32 | 84.35 | 83.1 | 4.94M |
| July 25, 2025 | 85 | 84.21 | 84.21 | 85.58 | 84.02 | 6.97M |
| July 24, 2025 | 82.64 | 85.24 | 85.24 | 85.32 | 82.28 | 10.9M |
| July 23, 2025 | 83.6 | 82.62 | 82.62 | 83.6 | 82.57 | 5.1M |
| July 22, 2025 | 82.35 | 82.92 | 82.92 | 83.18 | 82.21 | 4.86M |
| July 21, 2025 | 81.64 | 82.3 | 82.3 | 82.31 | 81.44 | 4.39M |
| July 18, 2025 | 81.69 | 81.64 | 81.64 | 81.97 | 81.21 | 4.58M |
| July 17, 2025 | 81.57 | 81.43 | 81.43 | 81.78 | 81.3 | 3.89M |
| July 16, 2025 | 81.15 | 81.37 | 81.37 | 81.95 | 81.06 | 3.69M |
| July 15, 2025 | 82.94 | 81.28 | 81.28 | 82.94 | 81.06 | 6.43M |
| July 14, 2025 | 82.7 | 82.95 | 82.95 | 83.36 | 82.21 | 4.18M |
| July 11, 2025 | 82.9 | 82.72 | 82.72 | 83.33 | 82.26 | 5.18M |
| July 10, 2025 | 83.2 | 82.9 | 82.9 | 83.31 | 82.16 | 4.68M |
| July 09, 2025 | 82.08 | 83.03 | 83.03 | 84.2 | 81.72 | 7.67M |
| July 08, 2025 | 81.53 | 82.11 | 82.11 | 82.43 | 81.38 | 4.02M |
| July 07, 2025 | 81 | 81.5 | 81.5 | 82.59 | 80.64 | 3.48M |
| July 04, 2025 | 81.79 | 81 | 81 | 81.8 | 80.5 | 5.16M |
| July 03, 2025 | 81.68 | 81.82 | 81.82 | 82.6 | 81.61 | 4.1M |
| July 02, 2025 | 82.14 | 81.92 | 81.92 | 82.45 | 81.5 | 3.43M |
| July 01, 2025 | 82.99 | 82.28 | 82.28 | 83.01 | 82.21 | 3.43M |
| June 30, 2025 | 82.5 | 82.79 | 82.79 | 83.06 | 81.27 | 4.5M |
| June 27, 2025 | 82.4 | 82.8 | 82.8 | 83.4 | 82.12 | 4.75M |
| June 26, 2025 | 83.6 | 82.4 | 82.4 | 83.6 | 82.08 | 5.66M |
| June 25, 2025 | 81.8 | 83.61 | 83.61 | 83.88 | 81.2 | 7.81M |
| June 24, 2025 | 81 | 81.49 | 81.49 | 81.92 | 80.85 | 4.57M |
| June 23, 2025 | 80.02 | 81.05 | 81.05 | 81.15 | 80.02 | 3.09M |
| June 20, 2025 | 80.8 | 80.72 | 80.72 | 81.55 | 80.43 | 3.05M |
| June 19, 2025 | 82 | 80.98 | 80.98 | 82.38 | 80.67 | 4.28M |
| June 18, 2025 | 81.9 | 82.18 | 82.18 | 83.29 | 81.5 | 4.23M |
| June 17, 2025 | 82.45 | 81.84 | 81.84 | 82.91 | 81.05 | 5.69M |
| June 16, 2025 | 82.6 | 82.91 | 82.91 | 83.44 | 82.51 | 3.82M |
| June 13, 2025 | 84.03 | 83.05 | 83.05 | 84.85 | 82.22 | 6.73M |
| June 12, 2025 | 84.63 | 84.53 | 84.53 | 84.97 | 84.16 | 4.7M |
| June 11, 2025 | 85.18 | 85.18 | 85.18 | 86.1 | 84.77 | 5.13M |
| June 10, 2025 | 84.64 | 85.45 | 85.45 | 85.6 | 83.85 | 7.73M |
| June 09, 2025 | 85.08 | 84.64 | 84.64 | 85.29 | 84.09 | 7.62M |
| June 06, 2025 | 88.27 | 85.01 | 85.01 | 88.91 | 84.8 | 12.45M |
| June 05, 2025 | 89.91 | 88.26 | 88.26 | 93.26 | 88.26 | 9.99M |
| June 04, 2025 | 89.39 | 89.4 | 89.4 | 89.92 | 88.5 | 6.08M |
| June 03, 2025 | 88 | 89.46 | 89.46 | 90.59 | 87.57 | 7.28M |
| May 30, 2025 | 90.51 | 88.77 | 88.77 | 91.39 | 88.64 | 5.39M |
| May 29, 2025 | 91.47 | 90.51 | 90.51 | 92.32 | 90.12 | 5.73M |
| May 28, 2025 | 89.8 | 91.9 | 91.9 | 93.7 | 89.72 | 7.24M |
| May 27, 2025 | 91.18 | 89.8 | 89.8 | 91.86 | 89.5 | 5.09M |
| May 26, 2025 | 90.9 | 91.45 | 91.45 | 92.1 | 90.11 | 4.71M |
| May 23, 2025 | 93.2 | 91.3 | 91.3 | 93.7 | 91.18 | 6.44M |
| May 22, 2025 | 96.02 | 93.2 | 93.2 | 96.2 | 93.11 | 7.67M |
| May 21, 2025 | 96.94 | 96.02 | 96.02 | 98.2 | 94.97 | 7.36M |
| May 20, 2025 | 96 | 97.88 | 97.88 | 99.5 | 95.11 | 8.21M |
| May 19, 2025 | 99.54 | 97.93 | 97.93 | 99.81 | 96.5 | 5.81M |
| May 16, 2025 | 99.5 | 99.53 | 99.53 | 100.49 | 98.6 | 4.34M |
| May 15, 2025 | 98.15 | 100.57 | 100.57 | 101.29 | 98.01 | 8.55M |
| May 14, 2025 | 98.5 | 98.15 | 98.15 | 99.99 | 97 | 6.11M |
| May 13, 2025 | 96.51 | 99.2 | 99.2 | 100.56 | 96.01 | 7.79M |
| May 12, 2025 | 96.5 | 97.25 | 97.25 | 98.88 | 96.36 | 6.29M |
| May 09, 2025 | 95.08 | 96.47 | 96.47 | 98 | 95.08 | 6.78M |
| May 08, 2025 | 95.65 | 95.08 | 95.08 | 96.69 | 93.62 | 7.58M |
| May 07, 2025 | 95.8 | 97.4 | 97.4 | 98.38 | 94 | 8.95M |