82.60
+0.98(+1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 81.68 | 82.6 | 82.6 | 84.27 | 81.02 | 8.39M |
| August 15, 2025 | 80.83 | 81.62 | 81.62 | 83.89 | 80.6 | 9.73M |
| August 14, 2025 | 82.71 | 80.71 | 80.71 | 83.12 | 80.53 | 8.27M |
| August 13, 2025 | 85.02 | 82.71 | 82.71 | 86.46 | 82.29 | 11.88M |
| August 12, 2025 | 85.5 | 85.01 | 85.01 | 86.86 | 84.66 | 7.35M |
| August 11, 2025 | 86.51 | 86.9 | 86.9 | 87.59 | 85.42 | 6.52M |
| August 08, 2025 | 84.8 | 86.9 | 86.9 | 87.16 | 84.37 | 7.61M |
| August 07, 2025 | 83.92 | 85.1 | 85.1 | 87.38 | 83.92 | 5.99M |
| August 06, 2025 | 84.09 | 85.61 | 85.61 | 86.43 | 83.03 | 9.48M |
| August 05, 2025 | 84.2 | 84.51 | 84.51 | 84.99 | 83.26 | 8.57M |
| August 04, 2025 | 79.91 | 84.9 | 84.9 | 85.04 | 79.58 | 19.55M |
| August 01, 2025 | 76.14 | 79.1 | 79.1 | 79.36 | 76.1 | 14.48M |
| July 31, 2025 | 74.5 | 76.23 | 76.23 | 76.86 | 74.16 | 9.9M |
| July 30, 2025 | 75.45 | 74.65 | 74.65 | 76 | 74.43 | 5.86M |
| July 29, 2025 | 75.7 | 75.56 | 75.56 | 76.09 | 74.7 | 5.78M |
| July 28, 2025 | 76.67 | 76.07 | 76.07 | 77.05 | 75.81 | 5.81M |
| July 25, 2025 | 76 | 76.2 | 76.2 | 76.67 | 75.41 | 5.85M |
| July 24, 2025 | 74.77 | 76.04 | 76.04 | 77.16 | 73.8 | 8.21M |
| July 23, 2025 | 75.11 | 74.77 | 74.77 | 75.8 | 74.43 | 7.91M |
| July 22, 2025 | 74.19 | 75.15 | 75.15 | 75.64 | 72.86 | 8.48M |
| July 21, 2025 | 74.69 | 74.08 | 74.08 | 74.71 | 73.81 | 4.82M |
| July 18, 2025 | 74.96 | 74.69 | 74.69 | 75.3 | 74 | 4.91M |
| July 17, 2025 | 73.95 | 75.08 | 75.08 | 76.1 | 73.2 | 8.09M |
| July 16, 2025 | 75.12 | 73.9 | 73.9 | 75.44 | 73.62 | 5.26M |
| July 15, 2025 | 75.8 | 75.16 | 75.16 | 76.49 | 74.48 | 4.37M |
| July 14, 2025 | 75.45 | 75.81 | 75.81 | 76.76 | 75.45 | 3.56M |
| July 11, 2025 | 75.7 | 75.44 | 75.44 | 76.8 | 75.41 | 5.17M |
| July 10, 2025 | 77.51 | 75.6 | 75.6 | 77.51 | 75.3 | 5.21M |
| July 09, 2025 | 77.23 | 77.36 | 77.36 | 78.48 | 76.9 | 4.95M |
| July 08, 2025 | 74.98 | 77.07 | 77.07 | 78.5 | 74.96 | 7.2M |
| July 07, 2025 | 74.64 | 74.78 | 74.78 | 75.05 | 73.25 | 4.37M |
| July 04, 2025 | 76.58 | 74.63 | 74.63 | 76.58 | 74.51 | 6.51M |
| July 03, 2025 | 76.6 | 76.75 | 76.75 | 77.42 | 76.4 | 3.08M |
| July 02, 2025 | 77.48 | 76.39 | 76.39 | 77.72 | 76.08 | 4.61M |
| July 01, 2025 | 79.67 | 77.8 | 77.8 | 79.67 | 77.6 | 5.34M |
| June 30, 2025 | 78.78 | 79.7 | 79.7 | 79.79 | 77.09 | 8.46M |
| June 27, 2025 | 76.7 | 78.78 | 78.78 | 79.5 | 76.01 | 7.21M |
| June 26, 2025 | 77.51 | 76.7 | 76.7 | 79.38 | 76.56 | 5.79M |
| June 25, 2025 | 78.7 | 78.94 | 78.94 | 79.5 | 76.6 | 6.47M |
| June 24, 2025 | 76.9 | 78.47 | 78.47 | 79.2 | 76.52 | 4.51M |
| June 23, 2025 | 76.13 | 77.01 | 77.01 | 77.27 | 75.73 | 3.79M |
| June 20, 2025 | 78.28 | 76.5 | 76.5 | 79.09 | 76.5 | 3.69M |
| June 19, 2025 | 80.13 | 78.28 | 78.28 | 81.09 | 78 | 4.79M |
| June 18, 2025 | 75.6 | 80.56 | 80.56 | 80.97 | 75.6 | 9.84M |
| June 17, 2025 | 78.51 | 75.98 | 75.98 | 78.82 | 75.33 | 7.01M |
| June 16, 2025 | 77.3 | 78.82 | 78.82 | 79.57 | 76.66 | 6.34M |
| June 13, 2025 | 78.1 | 77.61 | 77.61 | 79.2 | 77.22 | 6.91M |
| June 12, 2025 | 74.48 | 78.5 | 78.5 | 79.65 | 74.37 | 11.51M |
| June 11, 2025 | 75.49 | 74.79 | 74.79 | 76.98 | 74.51 | 5.95M |
| June 10, 2025 | 75.28 | 75.3 | 75.3 | 77.58 | 74.28 | 7.05M |
| June 09, 2025 | 72 | 76.29 | 76.29 | 76.82 | 71.72 | 12.21M |
| June 06, 2025 | 73.31 | 71.88 | 71.88 | 74.13 | 71.68 | 4.98M |
| June 05, 2025 | 72.44 | 73.32 | 73.32 | 73.59 | 71.58 | 4.85M |
| June 04, 2025 | 72.03 | 73.59 | 72.09 | 74.08 | 72.01 | 4.76M |
| June 03, 2025 | 72.49 | 72.52 | 71.04 | 73.44 | 71.9 | 3.7M |
| May 30, 2025 | 73.94 | 72.69 | 71.21 | 73.94 | 72.6 | 4.78M |
| May 29, 2025 | 73.01 | 74.2 | 72.69 | 74.97 | 73.01 | 4.36M |
| May 28, 2025 | 72.4 | 72.86 | 71.37 | 74.21 | 72.31 | 4.93M |
| May 27, 2025 | 75.2 | 72.28 | 70.81 | 75.26 | 72.13 | 4.53M |
| May 26, 2025 | 74.19 | 75.02 | 73.49 | 75.8 | 73.01 | 4.48M |