79.20
+0.5(+0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 78.86 | 78.7 | 78.7 | 80.1 | 77.7 | 16.79M |
| August 15, 2025 | 76.5 | 77.32 | 77.32 | 77.97 | 75.68 | 12.03M |
| August 14, 2025 | 78.5 | 76.44 | 76.44 | 78.5 | 75.5 | 14.4M |
| August 13, 2025 | 75.3 | 77.83 | 77.83 | 79.8 | 75.14 | 25.45M |
| August 12, 2025 | 71.56 | 72.06 | 72.06 | 72.68 | 70.87 | 9M |
| August 11, 2025 | 70.7 | 71.56 | 71.56 | 71.99 | 70.65 | 6.91M |
| August 08, 2025 | 71.53 | 70.68 | 70.68 | 72.15 | 70.5 | 6.35M |
| August 07, 2025 | 73.09 | 71.51 | 71.51 | 73.37 | 71.36 | 14.67M |
| August 06, 2025 | 72.67 | 73.9 | 73.9 | 74.16 | 72.27 | 5.23M |
| August 05, 2025 | 72.37 | 72.65 | 72.65 | 72.95 | 72.16 | 3.44M |
| August 04, 2025 | 72.02 | 72.34 | 72.34 | 72.68 | 71.62 | 4.35M |
| August 01, 2025 | 72.39 | 72.1 | 72.1 | 73.58 | 71.4 | 5.55M |
| July 31, 2025 | 74.32 | 72.35 | 72.35 | 75.14 | 72.08 | 8.41M |
| July 30, 2025 | 74.6 | 74.32 | 74.32 | 76.43 | 73.75 | 6.62M |
| July 29, 2025 | 74.32 | 74.62 | 74.62 | 75.36 | 74.05 | 5.42M |
| July 28, 2025 | 75.05 | 74.5 | 74.5 | 75.84 | 74.48 | 5.34M |
| July 25, 2025 | 74.17 | 75 | 75 | 75.14 | 73.1 | 6.63M |
| July 24, 2025 | 73.18 | 73.9 | 73.9 | 74.12 | 72.89 | 4.42M |
| July 23, 2025 | 73 | 73.07 | 73.07 | 73.98 | 72.53 | 4.53M |
| July 22, 2025 | 73.63 | 73.14 | 73.14 | 73.8 | 72.68 | 5.16M |
| July 21, 2025 | 72.6 | 73.63 | 73.63 | 74.22 | 71.5 | 6.92M |
| July 18, 2025 | 72.1 | 72.25 | 72.25 | 73.12 | 71.73 | 4.75M |
| July 17, 2025 | 72.5 | 72.08 | 72.08 | 72.62 | 71.58 | 6.01M |
| July 16, 2025 | 73.15 | 72.31 | 72.31 | 73.8 | 72.09 | 5.34M |
| July 15, 2025 | 71.52 | 72.79 | 72.79 | 73.39 | 71.2 | 5.24M |
| July 14, 2025 | 72.71 | 71.52 | 71.52 | 73.21 | 71.52 | 4.19M |
| July 11, 2025 | 71.24 | 72.95 | 72.95 | 73.55 | 70.94 | 6.25M |
| July 10, 2025 | 71.74 | 71.42 | 71.42 | 71.9 | 71.01 | 3.18M |
| July 09, 2025 | 72.4 | 71.65 | 71.65 | 72.4 | 71.15 | 4.31M |
| July 08, 2025 | 70.09 | 71.93 | 71.93 | 72.44 | 69.85 | 6.58M |
| July 07, 2025 | 70.78 | 69.9 | 69.9 | 70.88 | 69.9 | 2.76M |
| July 04, 2025 | 71.6 | 70.79 | 70.79 | 71.89 | 69.97 | 5.73M |
| July 03, 2025 | 70.82 | 71.89 | 71.89 | 72.37 | 70.65 | 4.43M |
| July 02, 2025 | 70.73 | 70.81 | 70.81 | 70.97 | 70.08 | 4.23M |
| July 01, 2025 | 71.2 | 71.1 | 71.1 | 71.67 | 70.4 | 4.22M |
| June 30, 2025 | 70.75 | 71.01 | 71.01 | 71.71 | 70.05 | 7.01M |
| June 27, 2025 | 71.17 | 70.73 | 70.73 | 71.9 | 70.02 | 4.85M |
| June 26, 2025 | 72 | 70.61 | 70.61 | 72.16 | 70.58 | 4.64M |
| June 25, 2025 | 69.77 | 71.93 | 71.93 | 71.96 | 69.3 | 7.16M |
| June 24, 2025 | 67.91 | 69.66 | 69.66 | 69.78 | 67.67 | 5.72M |
| June 23, 2025 | 66.66 | 67.66 | 67.66 | 68.16 | 66.51 | 4.09M |
| June 20, 2025 | 68.3 | 67.23 | 67.23 | 68.68 | 67.17 | 3.67M |
| June 19, 2025 | 67.7 | 68.33 | 68.33 | 69.39 | 67.5 | 6.24M |
| June 18, 2025 | 66 | 68.1 | 68.1 | 68.27 | 65.8 | 5.98M |
| June 17, 2025 | 66.11 | 66.21 | 66.21 | 67 | 65.8 | 3.88M |
| June 16, 2025 | 66.1 | 66.04 | 66.04 | 66.82 | 65.68 | 4.16M |
| June 13, 2025 | 66.68 | 66.22 | 66.22 | 67.65 | 65.66 | 9.83M |
| June 12, 2025 | 67.47 | 67.24 | 67.24 | 68.01 | 67.13 | 3.78M |
| June 11, 2025 | 67.82 | 67.74 | 67.74 | 68.9 | 67.69 | 3.86M |
| June 10, 2025 | 69.56 | 67.82 | 67.82 | 69.56 | 67.45 | 5.24M |
| June 09, 2025 | 69.65 | 69.56 | 69.56 | 70.1 | 69.35 | 3.68M |
| June 06, 2025 | 69.6 | 69.64 | 69.64 | 70.59 | 68.87 | 3.62M |
| June 05, 2025 | 68.62 | 69.6 | 69.6 | 69.98 | 67.76 | 4.56M |
| June 04, 2025 | 67.74 | 68.54 | 68.54 | 69.17 | 67.3 | 3.63M |
| June 03, 2025 | 66.24 | 67.59 | 67.59 | 68.08 | 66.24 | 4.25M |
| May 30, 2025 | 67.2 | 66.85 | 66.85 | 67.5 | 66.33 | 3.79M |
| May 29, 2025 | 66.3 | 67.7 | 67.7 | 67.84 | 66.18 | 4.58M |
| May 28, 2025 | 66.69 | 65.95 | 65.95 | 67.37 | 65.61 | 3.52M |
| May 27, 2025 | 67.29 | 66.72 | 66.72 | 67.35 | 66.25 | 2.96M |
| May 26, 2025 | 67.61 | 67.3 | 67.3 | 67.9 | 66.53 | 3.67M |