79.11
-2.64(-3.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 76.5 | 81.75 | 81.75 | 83.6 | 76.48 | 6.39M |
| August 15, 2025 | 75.16 | 76.5 | 76.5 | 76.6 | 74.2 | 3.36M |
| August 14, 2025 | 77.61 | 75.85 | 75.85 | 78.65 | 75.56 | 3.88M |
| August 13, 2025 | 70.56 | 77.48 | 77.48 | 78.28 | 70.56 | 7.59M |
| August 12, 2025 | 71.8 | 70.82 | 70.82 | 73.3 | 69.62 | 3.67M |
| August 11, 2025 | 72.19 | 72.25 | 72.25 | 73.2 | 71.05 | 4.1M |
| August 08, 2025 | 72.84 | 72.23 | 72.23 | 73.85 | 68.88 | 8M |
| August 07, 2025 | 75.49 | 76.37 | 76.37 | 78.58 | 74.36 | 6.08M |
| August 06, 2025 | 74.95 | 74.71 | 74.71 | 76.86 | 74.02 | 3.64M |
| August 05, 2025 | 76.56 | 76.1 | 76.1 | 77.96 | 73.7 | 4.26M |
| August 04, 2025 | 76 | 76.45 | 76.45 | 76.79 | 72.82 | 6.48M |
| August 01, 2025 | 71.36 | 77.63 | 77.63 | 78.12 | 69.72 | 12.47M |
| July 31, 2025 | 73.02 | 72.02 | 72.02 | 76.91 | 71.68 | 9.88M |
| July 30, 2025 | 71.69 | 75.4 | 75.4 | 78.9 | 71.34 | 16.63M |
| July 29, 2025 | 60.47 | 65.75 | 65.75 | 66.54 | 58.85 | 8.84M |
| July 28, 2025 | 60.09 | 59.92 | 59.92 | 60.85 | 59.15 | 4.06M |
| July 25, 2025 | 61.82 | 59.73 | 59.73 | 61.83 | 59.1 | 5.66M |
| July 24, 2025 | 61.46 | 61.83 | 61.83 | 64.1 | 60 | 6.33M |
| July 23, 2025 | 62 | 61.5 | 61.5 | 63.38 | 61.05 | 6.21M |
| July 22, 2025 | 63.5 | 62.88 | 62.88 | 65.8 | 62.61 | 5.45M |
| July 21, 2025 | 66.36 | 64.77 | 64.77 | 66.81 | 62.75 | 6.11M |
| July 18, 2025 | 67.77 | 66.71 | 66.71 | 67.89 | 65.4 | 4.23M |
| July 17, 2025 | 65 | 67.9 | 67.9 | 68.35 | 63.85 | 7.49M |
| July 16, 2025 | 67 | 65.74 | 65.74 | 67 | 64.36 | 4.93M |
| July 15, 2025 | 60.2 | 67.18 | 67.18 | 67.25 | 60.05 | 9.32M |
| July 14, 2025 | 64.39 | 60.64 | 60.64 | 64.4 | 60.2 | 8.04M |
| July 11, 2025 | 63.7 | 64.66 | 64.66 | 67.5 | 63.31 | 6.52M |
| July 10, 2025 | 63.24 | 63.95 | 63.95 | 64.48 | 60.1 | 8.19M |
| July 09, 2025 | 60.58 | 63.37 | 63.37 | 65.8 | 60.5 | 9.27M |
| July 08, 2025 | 60.08 | 60.42 | 60.42 | 60.88 | 58.88 | 6.09M |
| July 07, 2025 | 59.96 | 60.14 | 60.14 | 61.25 | 58.88 | 7.83M |
| July 04, 2025 | 58 | 60.85 | 60.85 | 61.83 | 57 | 16.39M |
| July 03, 2025 | 49.83 | 55.22 | 55.22 | 56.5 | 49.06 | 11.11M |
| July 02, 2025 | 50.75 | 49.83 | 49.83 | 51.6 | 49.53 | 3.24M |
| July 01, 2025 | 46.75 | 50.7 | 50.7 | 50.96 | 46.62 | 7.96M |
| June 30, 2025 | 45.79 | 46.78 | 46.78 | 46.96 | 45.7 | 1.83M |
| June 27, 2025 | 46.5 | 46.03 | 46.03 | 47.37 | 45.85 | 1.47M |
| June 26, 2025 | 46.64 | 46.88 | 46.88 | 47.37 | 45.66 | 1.88M |
| June 25, 2025 | 47.38 | 46.64 | 46.64 | 47.7 | 46.2 | 1.86M |
| June 24, 2025 | 46.51 | 47.55 | 47.55 | 47.7 | 46 | 2.59M |
| June 23, 2025 | 44.37 | 46.51 | 46.51 | 46.98 | 43.72 | 3.25M |
| June 20, 2025 | 44.45 | 44.05 | 44.05 | 44.84 | 43.88 | 1.06M |
| June 19, 2025 | 44.48 | 44.2 | 44.2 | 44.99 | 44.01 | 1.44M |
| June 18, 2025 | 45.3 | 44.8 | 44.8 | 45.62 | 44.37 | 1.67M |
| June 17, 2025 | 46.24 | 45.4 | 45.4 | 47.22 | 45.06 | 2.45M |
| June 16, 2025 | 45.95 | 45.97 | 45.97 | 46.57 | 45.2 | 2.11M |
| June 13, 2025 | 47.45 | 45.75 | 45.75 | 47.9 | 45.52 | 3.23M |
| June 12, 2025 | 46 | 47.5 | 47.5 | 47.68 | 45.62 | 3.76M |
| June 11, 2025 | 45.58 | 46.25 | 46.25 | 47.08 | 45.16 | 3.25M |
| June 10, 2025 | 44.8 | 45.56 | 45.56 | 46.5 | 44.73 | 4.2M |
| June 09, 2025 | 43.05 | 44.59 | 44.59 | 45.89 | 42.81 | 4.9M |
| June 06, 2025 | 42.9 | 42.87 | 42.87 | 43 | 41.85 | 1.13M |
| June 05, 2025 | 43.21 | 42.55 | 42.55 | 43.42 | 42.44 | 1.44M |
| June 04, 2025 | 43.24 | 43.15 | 43.15 | 43.45 | 42.87 | 1.45M |
| June 03, 2025 | 42.52 | 43.25 | 43.25 | 43.3 | 42.52 | 1.58M |
| May 30, 2025 | 42.9 | 42.82 | 42.82 | 43.39 | 42.62 | 1.73M |
| May 29, 2025 | 41.3 | 42.79 | 42.79 | 43 | 41.18 | 1.96M |
| May 28, 2025 | 41.02 | 41.2 | 41.2 | 41.41 | 40.86 | 792,022 |
| May 27, 2025 | 41.1 | 41.27 | 41.27 | 42.1 | 41.02 | 1.07M |
| May 26, 2025 | 42.02 | 41.3 | 41.3 | 42.19 | 40.92 | 1.43M |