82.47
+3.49(+4.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 79 | 82.4 | 82.4 | 83.83 | 78.2 | 8.85M |
| September 05, 2025 | 78.29 | 78.98 | 78.98 | 79.06 | 77.61 | 4.45M |
| September 04, 2025 | 79.9 | 78.29 | 78.29 | 80.99 | 77.11 | 6.08M |
| September 03, 2025 | 80.08 | 80.15 | 80.15 | 81 | 78.13 | 5.12M |
| September 02, 2025 | 81.13 | 79.41 | 79.41 | 82.1 | 79.01 | 6.13M |
| September 01, 2025 | 77.91 | 81.13 | 81.13 | 81.5 | 77.5 | 7.15M |
| August 29, 2025 | 80.33 | 77.81 | 77.81 | 81.6 | 77.72 | 6.24M |
| August 28, 2025 | 79.5 | 80.18 | 80.18 | 83.49 | 78.03 | 13.26M |
| August 27, 2025 | 77.63 | 76.05 | 76.05 | 78.28 | 75.88 | 4.72M |
| August 26, 2025 | 78.8 | 77.84 | 77.84 | 79.62 | 77.74 | 4.21M |
| August 25, 2025 | 77.72 | 78.9 | 78.9 | 79.11 | 77.72 | 4.91M |
| August 22, 2025 | 77.01 | 77.72 | 77.72 | 77.99 | 76.7 | 3.42M |
| August 21, 2025 | 76.26 | 77.31 | 77.31 | 78.4 | 75.9 | 3.92M |
| August 20, 2025 | 76.55 | 76.43 | 76.43 | 76.82 | 75 | 4.34M |
| August 19, 2025 | 77.62 | 76.82 | 76.82 | 78.29 | 76.8 | 4.05M |
| August 18, 2025 | 76.98 | 77.71 | 77.71 | 78.31 | 76.7 | 4.16M |
| August 15, 2025 | 76.3 | 76.99 | 76.99 | 77.35 | 76.1 | 3.54M |
| August 14, 2025 | 79.83 | 76.26 | 76.26 | 79.83 | 76.02 | 6.75M |
| August 13, 2025 | 80.58 | 79.81 | 79.81 | 80.59 | 79.08 | 3.7M |
| August 12, 2025 | 78.99 | 80.25 | 80.25 | 81.66 | 78.36 | 5M |
| August 11, 2025 | 77 | 78.7 | 78.7 | 79.39 | 76.8 | 4.46M |
| August 08, 2025 | 77 | 77.29 | 77.29 | 78.65 | 75.3 | 5.29M |
| August 07, 2025 | 77.23 | 77.18 | 77.18 | 78.77 | 77 | 3.39M |
| August 06, 2025 | 77 | 77.45 | 77.45 | 79.25 | 76.6 | 4.51M |
| August 05, 2025 | 77.55 | 76.83 | 76.83 | 77.55 | 76.38 | 2.85M |
| August 04, 2025 | 75.72 | 77.34 | 77.34 | 77.86 | 74.46 | 4.7M |
| August 01, 2025 | 77 | 75.72 | 75.72 | 77.64 | 75.41 | 3.39M |
| July 31, 2025 | 77.41 | 77.12 | 77.12 | 78.4 | 76.1 | 4.91M |
| July 30, 2025 | 76.79 | 77.47 | 77.47 | 78.68 | 75.83 | 5.6M |
| July 29, 2025 | 77.15 | 76.29 | 76.29 | 77.4 | 75.58 | 4.51M |
| July 28, 2025 | 76.8 | 76.76 | 76.76 | 77.76 | 75.77 | 4.28M |
| July 25, 2025 | 78.8 | 76.94 | 76.94 | 79.56 | 76.7 | 7.22M |
| July 24, 2025 | 72.5 | 79.1 | 79.1 | 80 | 72.03 | 12.76M |
| July 23, 2025 | 70.5 | 72.37 | 72.37 | 73.79 | 70.08 | 8.02M |
| July 22, 2025 | 70.34 | 70.43 | 70.43 | 70.86 | 69.91 | 2.99M |
| July 21, 2025 | 70.09 | 70.29 | 70.29 | 70.64 | 69.69 | 2.77M |
| July 18, 2025 | 69.4 | 70.08 | 70.08 | 70.11 | 69 | 3.25M |
| July 17, 2025 | 68.36 | 69.77 | 69.77 | 70.36 | 68.04 | 4.05M |
| July 16, 2025 | 67.79 | 68.36 | 68.36 | 68.58 | 67.71 | 2.51M |
| July 15, 2025 | 68.8 | 67.79 | 67.79 | 69.04 | 67.61 | 4.1M |
| July 14, 2025 | 69.9 | 68.93 | 68.93 | 69.9 | 68.8 | 2.28M |
| July 11, 2025 | 69.38 | 69.78 | 69.78 | 70.35 | 69.23 | 2.12M |
| July 10, 2025 | 69.78 | 69.46 | 69.46 | 69.78 | 69.22 | 1.58M |
| July 09, 2025 | 68.95 | 69.49 | 69.49 | 70.79 | 68.51 | 3.76M |
| July 08, 2025 | 68.05 | 68.7 | 68.7 | 68.99 | 67.9 | 2.42M |
| July 07, 2025 | 68 | 68.06 | 68.06 | 68.37 | 67.58 | 1.73M |
| July 04, 2025 | 68.19 | 67.89 | 67.89 | 68.8 | 67.5 | 3.24M |
| July 03, 2025 | 68.25 | 68.17 | 68.17 | 68.8 | 68.17 | 1.76M |
| July 02, 2025 | 69.22 | 68.22 | 68.22 | 69.3 | 68.02 | 2.36M |
| July 01, 2025 | 69 | 69.2 | 69.2 | 69.52 | 68.68 | 1.76M |
| June 30, 2025 | 69 | 68.85 | 68.85 | 69.19 | 68.57 | 2.71M |
| June 27, 2025 | 69.07 | 69.01 | 69.01 | 70.07 | 68.43 | 2.63M |
| June 26, 2025 | 69.69 | 69 | 69 | 69.69 | 68.73 | 1.91M |
| June 25, 2025 | 68.59 | 69.62 | 69.62 | 69.69 | 68.38 | 2.44M |
| June 24, 2025 | 68.43 | 68.46 | 68.46 | 68.87 | 68.13 | 2.52M |
| June 23, 2025 | 67.33 | 68.08 | 68.08 | 68.8 | 67.13 | 2.17M |
| June 20, 2025 | 70.72 | 67.7 | 67.7 | 71.12 | 67.56 | 4.65M |
| June 19, 2025 | 70.99 | 70.7 | 70.7 | 71.42 | 70.56 | 1.35M |
| June 18, 2025 | 71.33 | 71.04 | 71.04 | 71.66 | 70.51 | 1.52M |
| June 17, 2025 | 72.2 | 71.53 | 71.53 | 72.91 | 71.28 | 1.88M |