73.90
+2.07(+2.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 70.71 | 71.83 | 71.83 | 72.5 | 70.06 | 6.67M |
| September 04, 2025 | 74.65 | 70.79 | 70.79 | 75.38 | 69.6 | 9.65M |
| September 03, 2025 | 75.93 | 74.76 | 74.76 | 76.99 | 74.31 | 6.69M |
| September 02, 2025 | 76.75 | 75.5 | 75.5 | 77.25 | 73.9 | 7.97M |
| September 01, 2025 | 76.9 | 76.75 | 76.75 | 79.19 | 74.94 | 7.62M |
| August 29, 2025 | 78.76 | 76.7 | 76.7 | 79.67 | 74.81 | 13.31M |
| August 28, 2025 | 73.7 | 77.6 | 77.6 | 77.6 | 73.7 | 10.01M |
| August 27, 2025 | 72.57 | 73.6 | 73.6 | 76.81 | 72.57 | 10.66M |
| August 26, 2025 | 71.23 | 72.93 | 72.93 | 74.5 | 70.81 | 7.69M |
| August 25, 2025 | 73.18 | 71.23 | 71.23 | 73.98 | 70.3 | 8.07M |
| August 22, 2025 | 68.96 | 71.95 | 71.95 | 72.96 | 68.65 | 10.63M |
| August 21, 2025 | 69.43 | 68.96 | 68.96 | 70.47 | 68.39 | 6.18M |
| August 20, 2025 | 68.08 | 69.44 | 69.44 | 69.5 | 67.11 | 4.91M |
| August 19, 2025 | 68.2 | 68.04 | 68.04 | 69.38 | 67.68 | 4.97M |
| August 18, 2025 | 67.47 | 68.07 | 68.07 | 69.24 | 67.47 | 5.64M |
| August 15, 2025 | 67.31 | 67.46 | 67.46 | 67.65 | 66.2 | 5.15M |
| August 14, 2025 | 68.82 | 67.57 | 67.57 | 69.55 | 66.7 | 4.8M |
| August 13, 2025 | 68.74 | 68.8 | 68.8 | 70.5 | 68.65 | 4.14M |
| August 12, 2025 | 69 | 68.9 | 68.9 | 69.68 | 68 | 4.78M |
| August 11, 2025 | 68.56 | 68.8 | 68.8 | 69.85 | 68 | 4.03M |
| August 08, 2025 | 68.8 | 68.5 | 68.5 | 69.48 | 67.89 | 3.82M |
| August 07, 2025 | 70.77 | 69.07 | 69.07 | 71.38 | 68.83 | 4.55M |
| August 06, 2025 | 65.49 | 70.77 | 70.77 | 70.91 | 64.88 | 11.91M |
| August 05, 2025 | 66.88 | 65.51 | 65.51 | 67.3 | 65.32 | 5.04M |
| August 04, 2025 | 64.87 | 66.44 | 66.44 | 66.88 | 64.52 | 5.65M |
| August 01, 2025 | 65.41 | 65.17 | 65.17 | 66.66 | 64.55 | 4.59M |
| July 31, 2025 | 66 | 65.41 | 65.41 | 67.38 | 65.28 | 4.51M |
| July 30, 2025 | 66.38 | 66 | 66 | 67.5 | 65.65 | 4.66M |
| July 29, 2025 | 66.2 | 66.27 | 66.27 | 67.1 | 64.55 | 6.08M |
| July 28, 2025 | 67.1 | 66.39 | 66.39 | 67.4 | 65.67 | 6.24M |
| July 25, 2025 | 68.56 | 67.1 | 67.1 | 68.65 | 66.75 | 4.52M |
| July 24, 2025 | 67.4 | 68.8 | 68.8 | 68.8 | 66.96 | 5.04M |
| July 23, 2025 | 65.71 | 67.26 | 67.26 | 68.12 | 65.08 | 6.48M |
| July 22, 2025 | 65.25 | 65.98 | 65.98 | 67.38 | 65.05 | 4.72M |
| July 21, 2025 | 65.2 | 65.25 | 65.25 | 66.2 | 64.3 | 7.25M |
| July 18, 2025 | 66.86 | 65.2 | 65.2 | 68 | 65.16 | 6.55M |
| July 17, 2025 | 66 | 66.7 | 66.7 | 67.25 | 65.49 | 4.07M |
| July 16, 2025 | 65.79 | 66.07 | 66.07 | 66.5 | 64.85 | 4.67M |
| July 15, 2025 | 64.57 | 65.68 | 65.68 | 66.29 | 64 | 6.54M |
| July 14, 2025 | 66.95 | 64.92 | 64.92 | 67.72 | 63.12 | 10.82M |
| July 11, 2025 | 67.75 | 67.28 | 67.28 | 68.89 | 66.89 | 3.64M |
| July 10, 2025 | 67.92 | 67.95 | 67.95 | 68.52 | 67.03 | 2.6M |
| July 09, 2025 | 68.8 | 68.07 | 68.07 | 69.87 | 67.88 | 2.72M |
| July 08, 2025 | 67.58 | 69.02 | 68.94 | 69.45 | 66.66 | 4.07M |
| July 07, 2025 | 68.27 | 67.6 | 67.52 | 69.2 | 66.91 | 2.65M |
| July 04, 2025 | 70.19 | 68.77 | 68.69 | 70.65 | 68.51 | 3.95M |
| July 03, 2025 | 67.78 | 70.44 | 70.36 | 70.69 | 67.57 | 4.69M |
| July 02, 2025 | 68.4 | 67.8 | 67.72 | 69.68 | 67.35 | 3.66M |
| July 01, 2025 | 68.5 | 68.48 | 68.4 | 70.48 | 67.36 | 5.26M |
| June 30, 2025 | 67.11 | 69.72 | 69.64 | 70.7 | 66.58 | 7.89M |
| June 27, 2025 | 65.88 | 66.81 | 66.73 | 67.53 | 65.16 | 4.7M |
| June 26, 2025 | 67.1 | 65.75 | 65.75 | 67.4 | 65.57 | 3.89M |
| June 25, 2025 | 64.22 | 67.02 | 67.02 | 67.19 | 64.05 | 7.81M |
| June 24, 2025 | 63.47 | 64.14 | 64.14 | 64.42 | 62.26 | 4.19M |
| June 23, 2025 | 63.61 | 63.11 | 63.11 | 64.02 | 62.3 | 2.6M |
| June 20, 2025 | 64.21 | 63.5 | 63.5 | 64.4 | 62.82 | 4.13M |
| June 19, 2025 | 62.64 | 64.43 | 64.43 | 64.91 | 62.29 | 7.25M |
| June 18, 2025 | 61.61 | 62.71 | 62.71 | 62.88 | 60.89 | 5.11M |
| June 17, 2025 | 62.29 | 61.65 | 61.65 | 63.25 | 61.21 | 3.24M |
| June 16, 2025 | 60.41 | 62.32 | 62.32 | 63.87 | 60.41 | 5.93M |