70.66
+0.23(+0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 70.07 | 70.43 | 70.43 | 70.5 | 69.01 | 1.9M |
| September 04, 2025 | 71.3 | 69.31 | 69.31 | 72.3 | 68.78 | 3.56M |
| September 03, 2025 | 75.84 | 71.3 | 71.3 | 76.18 | 71.08 | 4.56M |
| September 02, 2025 | 76.88 | 75.83 | 75.83 | 77.06 | 74.6 | 4.19M |
| September 01, 2025 | 74.93 | 76.88 | 76.88 | 77.66 | 74.5 | 4.95M |
| August 29, 2025 | 72.6 | 75.19 | 75.19 | 76.76 | 72.25 | 5.28M |
| August 28, 2025 | 71.01 | 72.6 | 72.6 | 73.59 | 70.66 | 3.65M |
| August 27, 2025 | 73.42 | 70.71 | 70.71 | 73.58 | 70.6 | 3.24M |
| August 26, 2025 | 75.21 | 73.18 | 73.18 | 75.21 | 72.97 | 3.38M |
| August 25, 2025 | 74.27 | 75.21 | 75.21 | 75.44 | 73.41 | 3.44M |
| August 22, 2025 | 73.47 | 74.21 | 74.21 | 74.4 | 72.9 | 2.05M |
| August 21, 2025 | 74.42 | 73.73 | 73.73 | 74.85 | 73.37 | 1.74M |
| August 20, 2025 | 74.26 | 74.4 | 74.4 | 74.88 | 73.24 | 2.02M |
| August 19, 2025 | 76.84 | 74.27 | 74.27 | 76.86 | 73.2 | 3.58M |
| August 18, 2025 | 71.97 | 75.93 | 75.93 | 76.37 | 71.71 | 4.48M |
| August 15, 2025 | 71.08 | 71.58 | 71.58 | 71.92 | 70.77 | 2.33M |
| August 14, 2025 | 72.99 | 71 | 71 | 72.99 | 70.8 | 2.51M |
| August 13, 2025 | 72.1 | 72.7 | 72.7 | 73.67 | 72.01 | 2.9M |
| August 12, 2025 | 76.08 | 72.06 | 72.06 | 77.62 | 71.6 | 4.58M |
| August 11, 2025 | 74.61 | 76.86 | 76.86 | 77.18 | 74.01 | 2.88M |
| August 08, 2025 | 74 | 73.9 | 73.9 | 75 | 73.67 | 1.57M |
| August 07, 2025 | 76.12 | 74.39 | 74.39 | 76.4 | 73.8 | 2.05M |
| August 06, 2025 | 75 | 76.4 | 76.4 | 76.79 | 75 | 1.9M |
| August 05, 2025 | 75.86 | 75.37 | 75.37 | 76.48 | 75.05 | 1.54M |
| August 04, 2025 | 73.03 | 75.86 | 75.86 | 77.97 | 73 | 3.72M |
| August 01, 2025 | 73.04 | 73.4 | 73.4 | 74.38 | 72.3 | 1.79M |
| July 31, 2025 | 73 | 73.24 | 73.24 | 74.18 | 72.86 | 1.62M |
| July 30, 2025 | 74.9 | 73.24 | 73.24 | 75.56 | 72.85 | 2.4M |
| July 29, 2025 | 76.45 | 74.55 | 74.55 | 76.45 | 73.18 | 3.21M |
| July 28, 2025 | 75.67 | 75.6 | 75.6 | 76.57 | 75 | 1.64M |
| July 25, 2025 | 76.4 | 75.6 | 75.6 | 76.64 | 75.5 | 1.36M |
| July 24, 2025 | 76.26 | 76.48 | 76.48 | 77.1 | 75.65 | 1.51M |
| July 23, 2025 | 77.97 | 75.62 | 75.62 | 78.2 | 75.23 | 2.26M |
| July 22, 2025 | 78 | 77.73 | 77.73 | 80.97 | 77.31 | 2.39M |
| July 21, 2025 | 77.14 | 77.77 | 77.77 | 78.69 | 77.14 | 1.71M |
| July 18, 2025 | 81.8 | 77.77 | 77.77 | 81.8 | 77.5 | 4.58M |
| July 17, 2025 | 77.13 | 80.53 | 80.53 | 80.82 | 76.6 | 2.86M |
| July 16, 2025 | 77.86 | 77.13 | 77.13 | 77.99 | 76 | 1.86M |
| July 15, 2025 | 77.66 | 77.54 | 77.54 | 78.6 | 77.1 | 1.91M |
| July 14, 2025 | 77.06 | 77.48 | 77.48 | 78.2 | 76.6 | 2.16M |
| July 11, 2025 | 76.49 | 77.4 | 77.4 | 78.48 | 76.49 | 2.44M |
| July 10, 2025 | 77 | 77.11 | 77.11 | 77.42 | 76.47 | 1.78M |
| July 09, 2025 | 78.2 | 77.9 | 77.9 | 79.73 | 76.7 | 3.26M |
| July 08, 2025 | 78.52 | 79.05 | 79.05 | 79.5 | 78.02 | 2.66M |
| July 07, 2025 | 81.11 | 79 | 79 | 81.18 | 78.4 | 3.61M |
| July 04, 2025 | 81.7 | 80.6 | 80.6 | 82.38 | 80 | 2.7M |
| July 03, 2025 | 80.1 | 81.7 | 81.7 | 82.99 | 79.13 | 3.97M |
| July 02, 2025 | 77.51 | 80.09 | 80.09 | 83.7 | 77.51 | 7.5M |
| July 01, 2025 | 77.99 | 78.24 | 78.24 | 78.68 | 75 | 5.58M |
| June 30, 2025 | 72.62 | 77.9 | 77.9 | 78.99 | 72 | 8.6M |
| June 27, 2025 | 70.39 | 71.81 | 71.81 | 72.16 | 70.11 | 3.91M |
| June 26, 2025 | 67.98 | 69.88 | 69.88 | 71.98 | 67.98 | 4.86M |
| June 25, 2025 | 67.77 | 68.42 | 68.42 | 69.12 | 67.2 | 3.03M |
| June 24, 2025 | 64.88 | 67.62 | 67.62 | 68.5 | 64.53 | 3.98M |
| June 23, 2025 | 63.55 | 65.29 | 65.29 | 65.8 | 63.19 | 2.86M |
| June 20, 2025 | 65.1 | 63.6 | 63.6 | 65.6 | 63.36 | 3.62M |
| June 19, 2025 | 68.5 | 65.16 | 65.16 | 70.18 | 64.81 | 5.33M |
| June 18, 2025 | 68.79 | 68.85 | 68.85 | 69.48 | 68.1 | 3.68M |
| June 17, 2025 | 65.35 | 69.48 | 69.48 | 69.7 | 65.08 | 6.28M |
| June 16, 2025 | 65 | 65.35 | 65.35 | 66.5 | 64.5 | 3.57M |