82.28
-0.51(-0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 06, 2025 | 94.5 | 94.58 | 94.58 | 95.79 | 92.28 | 9.52M |
| April 30, 2025 | 92.77 | 95.5 | 95.5 | 97.35 | 91.95 | 13.64M |
| April 29, 2025 | 93 | 92.88 | 92.88 | 94 | 90.74 | 14.35M |
| April 28, 2025 | 86.3 | 93.18 | 93.18 | 93.18 | 85.98 | 27.77M |
| April 25, 2025 | 83.5 | 84.71 | 84.71 | 84.71 | 83.5 | 10.25M |
| April 24, 2025 | 76.22 | 77.01 | 77.01 | 77.34 | 75.8 | 3.4M |
| April 23, 2025 | 76.8 | 76.38 | 76.38 | 77.26 | 76.18 | 3.11M |
| April 22, 2025 | 77.31 | 76.9 | 76.9 | 77.5 | 76.8 | 2.44M |
| April 21, 2025 | 77.62 | 77.7 | 77.7 | 78.09 | 77.2 | 1.97M |
| 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 |