74.23
-1.7(-2.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 66.5 | 65.85 | 65.85 | 67.96 | 64.5 | 6.98M |
| June 12, 2025 | 68.5 | 67 | 67 | 69.93 | 66.59 | 4.64M |
| June 11, 2025 | 66.79 | 67.82 | 67.82 | 68.1 | 65.15 | 4.09M |
| June 10, 2025 | 63.42 | 66.72 | 66.72 | 69.09 | 63.42 | 6.62M |
| June 09, 2025 | 64.6 | 63.95 | 63.69 | 64.86 | 62.66 | 3.79M |
| June 06, 2025 | 61.31 | 64.16 | 63.9 | 64.6 | 61.31 | 6.69M |
| June 05, 2025 | 60.6 | 61.3 | 61.05 | 62.5 | 60.59 | 3.53M |
| June 04, 2025 | 60.21 | 60.69 | 60.45 | 62 | 59.6 | 3.74M |
| June 03, 2025 | 58.89 | 59.8 | 59.56 | 60.07 | 58.58 | 2.81M |
| May 30, 2025 | 59.16 | 59.25 | 59.25 | 60.18 | 58.88 | 3.68M |
| May 29, 2025 | 58.15 | 59.2 | 59.2 | 59.66 | 57.93 | 3.62M |
| May 28, 2025 | 56.5 | 59.02 | 59.02 | 62 | 56.31 | 6.07M |
| May 27, 2025 | 55.68 | 56.71 | 56.71 | 57.92 | 54.6 | 3.15M |
| May 26, 2025 | 54.66 | 55.7 | 55.7 | 56.26 | 54.12 | 2.02M |