70.50
+0.59(+0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 70.68 | 69.91 | 69.91 | 70.93 | 68.96 | 13.22M |
| August 15, 2025 | 67.77 | 69.56 | 69.56 | 70 | 67.7 | 14.16M |
| August 14, 2025 | 68.3 | 67.73 | 67.73 | 68.94 | 66.5 | 11.74M |
| August 13, 2025 | 67.6 | 68.3 | 68.3 | 68.36 | 67.18 | 8.14M |
| August 12, 2025 | 68.18 | 67.7 | 67.7 | 68.35 | 66.79 | 7.28M |
| August 11, 2025 | 67.2 | 68.11 | 68.11 | 70 | 67.2 | 10.26M |
| August 08, 2025 | 69.28 | 66.89 | 66.89 | 69.28 | 66.72 | 9.4M |
| August 07, 2025 | 69.07 | 69.27 | 69.27 | 69.49 | 67.98 | 11.72M |
| August 06, 2025 | 66.5 | 69.49 | 69.49 | 70.5 | 66.01 | 18.86M |
| August 05, 2025 | 66.11 | 66.2 | 66.2 | 66.46 | 65.28 | 6.92M |
| August 04, 2025 | 63.14 | 66.04 | 66.04 | 66.15 | 63.01 | 9.18M |
| August 01, 2025 | 64.09 | 63.4 | 63.4 | 64.77 | 62.88 | 4.88M |
| July 31, 2025 | 63.76 | 63.98 | 63.98 | 65.46 | 63.73 | 6.4M |
| July 30, 2025 | 65.01 | 64.06 | 64.06 | 65.03 | 63.63 | 5.57M |
| July 29, 2025 | 65.32 | 65.25 | 65.25 | 65.6 | 64.65 | 5.39M |
| July 28, 2025 | 65.8 | 65.52 | 65.52 | 66.88 | 65.36 | 6.1M |
| July 25, 2025 | 65.53 | 65.78 | 65.78 | 66.1 | 64.93 | 6.29M |
| July 24, 2025 | 65.41 | 65.5 | 65.5 | 66.38 | 65.3 | 5.6M |
| July 23, 2025 | 66.08 | 65.51 | 65.51 | 66.38 | 64.88 | 7.57M |
| July 22, 2025 | 66.93 | 67 | 67 | 68.65 | 66 | 10.96M |
| July 21, 2025 | 66.29 | 67.39 | 67.39 | 68.55 | 65.9 | 14.06M |
| July 18, 2025 | 65.8 | 65.6 | 65.6 | 65.96 | 64.8 | 6.67M |
| July 17, 2025 | 64.86 | 65.8 | 65.52 | 66.08 | 64.38 | 10.62M |
| July 16, 2025 | 64.05 | 64.83 | 64.56 | 65.76 | 63.79 | 9.35M |
| July 15, 2025 | 64.1 | 64.03 | 63.76 | 64.3 | 63.3 | 6.27M |
| July 14, 2025 | 62.9 | 64.1 | 63.83 | 64.6 | 62.3 | 10.2M |
| July 11, 2025 | 61.08 | 62.52 | 62.26 | 63.2 | 60.88 | 7.31M |
| July 10, 2025 | 61.2 | 61.1 | 60.84 | 61.34 | 60.72 | 4.66M |
| July 09, 2025 | 62.47 | 61.75 | 61.49 | 63.97 | 61.68 | 8.18M |
| July 08, 2025 | 61.09 | 61.78 | 61.52 | 62.08 | 60.9 | 4.37M |
| July 07, 2025 | 61.5 | 61.09 | 60.83 | 61.51 | 60.61 | 2.85M |
| July 04, 2025 | 62.41 | 61.5 | 61.24 | 62.43 | 61.43 | 4.12M |
| July 03, 2025 | 62.33 | 62.17 | 62.17 | 62.87 | 61.88 | 3.23M |
| July 02, 2025 | 63.59 | 62.34 | 62.34 | 63.59 | 61.9 | 5.18M |
| July 01, 2025 | 63.67 | 63.73 | 63.73 | 64.25 | 63.03 | 4.49M |
| June 30, 2025 | 63.88 | 63.93 | 63.93 | 64.46 | 63.15 | 4.89M |
| June 27, 2025 | 63.42 | 63.56 | 63.56 | 64.3 | 63.03 | 5.22M |
| June 26, 2025 | 64.99 | 63.48 | 63.48 | 65.53 | 63.48 | 7.59M |
| June 25, 2025 | 63.74 | 64.45 | 64.45 | 64.8 | 63.3 | 8.16M |
| June 24, 2025 | 60.9 | 63.75 | 63.75 | 63.85 | 60.9 | 9.85M |
| June 23, 2025 | 59.56 | 60.69 | 60.69 | 61.09 | 59.01 | 3.95M |
| June 20, 2025 | 61.89 | 60.24 | 60.24 | 62.2 | 60.15 | 5.78M |
| June 19, 2025 | 62.85 | 62.29 | 62.29 | 64.1 | 62 | 8.74M |
| June 18, 2025 | 62.42 | 63.18 | 63.18 | 63.47 | 62 | 4.61M |
| June 17, 2025 | 63.08 | 62.47 | 62.47 | 63.41 | 62.06 | 4.36M |
| June 16, 2025 | 62.79 | 63.2 | 63.2 | 63.97 | 62.58 | 4.83M |
| June 13, 2025 | 63.8 | 63.19 | 63.19 | 64.97 | 62.4 | 7.19M |
| June 12, 2025 | 64.44 | 64.86 | 64.86 | 65.37 | 63.95 | 5.86M |
| June 11, 2025 | 65.65 | 65.13 | 65.13 | 66.08 | 64.83 | 9.69M |
| June 10, 2025 | 62.8 | 66.19 | 66.19 | 67.8 | 60.95 | 17.33M |
| June 09, 2025 | 62.9 | 62.78 | 62.78 | 63.66 | 62.66 | 4.98M |
| June 06, 2025 | 63.37 | 62.93 | 62.93 | 63.66 | 62.7 | 4.86M |
| June 05, 2025 | 61.45 | 63.47 | 63.47 | 64.14 | 60.7 | 8.73M |
| June 04, 2025 | 61.02 | 61.29 | 61.29 | 61.62 | 60.68 | 3.82M |
| June 03, 2025 | 60.02 | 60.79 | 60.79 | 61.24 | 59.91 | 3.2M |
| May 30, 2025 | 62.2 | 60.86 | 60.86 | 62.22 | 60.53 | 4.76M |
| May 29, 2025 | 61.73 | 62.47 | 62.47 | 63.21 | 61.73 | 4.85M |
| May 28, 2025 | 62.18 | 61.91 | 61.91 | 62.8 | 61.5 | 4.15M |
| May 27, 2025 | 63.68 | 62.07 | 62.07 | 63.68 | 61.9 | 5.09M |
| May 26, 2025 | 64 | 63.68 | 63.68 | 64.29 | 63.01 | 4.53M |
