82.68
+0.04(+0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 80.2 | 82.64 | 82.64 | 83 | 79.4 | 5.15M |
| September 04, 2025 | 84 | 79.43 | 79.43 | 84.5 | 77.98 | 6.7M |
| September 03, 2025 | 86.5 | 83.84 | 83.84 | 87.2 | 83.4 | 6.6M |
| September 02, 2025 | 90 | 86.39 | 86.39 | 91.77 | 85.16 | 8.69M |
| September 01, 2025 | 90 | 90.01 | 90.01 | 91.6 | 87.72 | 8.07M |
| August 29, 2025 | 89.5 | 88.83 | 88.83 | 89.5 | 86.6 | 6.53M |
| August 28, 2025 | 86.1 | 89.49 | 89.49 | 89.79 | 86.1 | 10.1M |
| August 27, 2025 | 84.49 | 86.1 | 86.1 | 91.98 | 84.37 | 12.07M |
| August 26, 2025 | 84 | 84.08 | 84.08 | 86.3 | 83.41 | 6.15M |
| August 25, 2025 | 84.62 | 83.74 | 83.74 | 86.65 | 82.76 | 9.98M |
| August 22, 2025 | 80.36 | 83.28 | 83.28 | 83.57 | 80.09 | 10.25M |
| August 21, 2025 | 78.84 | 80.3 | 80.3 | 81.24 | 78.5 | 10.41M |
| August 20, 2025 | 77.23 | 78.5 | 78.5 | 78.5 | 76.65 | 6.94M |
| August 19, 2025 | 78.47 | 77.56 | 77.56 | 78.79 | 77.2 | 5.02M |
| August 18, 2025 | 77.39 | 78.58 | 78.58 | 78.7 | 76.58 | 7.38M |
| August 15, 2025 | 74.66 | 77.1 | 77.1 | 78.32 | 74.01 | 7.09M |
| August 14, 2025 | 75.83 | 74.54 | 74.54 | 78.3 | 74.53 | 8.16M |
| August 13, 2025 | 74.86 | 75.83 | 75.83 | 76.5 | 74.55 | 6.36M |
| August 12, 2025 | 73.42 | 74.54 | 74.54 | 75.44 | 73.02 | 5.97M |
| August 11, 2025 | 72.84 | 73.38 | 73.38 | 73.84 | 72.77 | 4.02M |
| August 08, 2025 | 75.1 | 72.53 | 72.53 | 75.2 | 72.53 | 5.64M |
| August 07, 2025 | 75.08 | 75.26 | 75.26 | 76.35 | 74.77 | 4.15M |
| August 06, 2025 | 74.31 | 75.42 | 75.42 | 75.86 | 73.81 | 3.55M |
| August 05, 2025 | 73.59 | 74.31 | 74.31 | 74.94 | 73.3 | 4.04M |
| August 04, 2025 | 72.66 | 73.45 | 73.45 | 74.44 | 72.36 | 3.82M |
| August 01, 2025 | 73.88 | 73.02 | 73.02 | 74.42 | 72.31 | 5.13M |
| July 31, 2025 | 75.2 | 74.33 | 74.33 | 77.22 | 74.15 | 5.49M |
| July 30, 2025 | 75.76 | 75.6 | 75.6 | 77.22 | 75.1 | 4.78M |
| July 29, 2025 | 75.62 | 75.98 | 75.98 | 76.25 | 74.51 | 7.7M |
| July 28, 2025 | 75.35 | 74 | 74 | 75.56 | 73.7 | 5.93M |
| July 25, 2025 | 74.97 | 75.48 | 75.48 | 75.6 | 74.08 | 4.19M |
| July 24, 2025 | 74.4 | 74.62 | 74.62 | 74.96 | 73.61 | 5.24M |
| July 23, 2025 | 75.91 | 74.4 | 74.4 | 76 | 73.87 | 5.48M |
| July 22, 2025 | 77.01 | 75.99 | 75.99 | 77.78 | 75.83 | 5.2M |
| July 21, 2025 | 77.95 | 77.46 | 77.46 | 77.95 | 76.01 | 3.06M |
| July 18, 2025 | 81.01 | 77.6 | 77.6 | 81.71 | 77.21 | 5.77M |
| July 17, 2025 | 79.07 | 81.11 | 81.11 | 81.7 | 78.51 | 3.52M |
| July 16, 2025 | 78.54 | 79.06 | 79.06 | 80.58 | 78.52 | 3.03M |
| July 15, 2025 | 79.98 | 78.78 | 78.78 | 80.75 | 78.3 | 2.59M |
| July 14, 2025 | 80.29 | 79.8 | 79.8 | 80.46 | 79.66 | 1.81M |
| July 11, 2025 | 78.98 | 80.4 | 80.4 | 80.63 | 78.5 | 2.77M |
| July 10, 2025 | 78.21 | 78.98 | 78.98 | 80.4 | 77.3 | 2.38M |
| July 09, 2025 | 79.1 | 78.18 | 78.18 | 79.93 | 78 | 1.65M |
| July 08, 2025 | 77.6 | 79.43 | 79.43 | 80.25 | 77.27 | 2.89M |
| July 07, 2025 | 78.09 | 77.27 | 77.27 | 78.3 | 76.88 | 2.1M |
| July 04, 2025 | 79.1 | 78.39 | 78.39 | 79.79 | 77.51 | 2.78M |
| July 03, 2025 | 79.69 | 78.48 | 78.48 | 79.98 | 77 | 4.19M |
| July 02, 2025 | 80.48 | 81.14 | 81.14 | 81.2 | 78.31 | 4.05M |
| July 01, 2025 | 81 | 80.99 | 80.99 | 82.93 | 80.32 | 4M |
| June 30, 2025 | 80.25 | 80.99 | 80.99 | 81.26 | 79.72 | 2.81M |
| June 27, 2025 | 80 | 80.02 | 80.02 | 80.97 | 79.25 | 2.4M |
| June 26, 2025 | 81.27 | 79.81 | 79.81 | 81.47 | 79.59 | 2.81M |
| June 25, 2025 | 82.5 | 81.3 | 81.3 | 82.8 | 79.1 | 3.59M |
| June 24, 2025 | 79.87 | 81.28 | 81.28 | 81.41 | 79.42 | 3.48M |
| June 23, 2025 | 79.01 | 79.42 | 79.42 | 81.13 | 78.85 | 3.25M |
| June 20, 2025 | 80.48 | 79.95 | 79.95 | 81.66 | 79.61 | 3.09M |
| June 19, 2025 | 80.84 | 80.99 | 80.99 | 82.59 | 79.9 | 5.43M |
| June 18, 2025 | 73.53 | 80.03 | 80.03 | 80.62 | 73.42 | 7.12M |
| June 17, 2025 | 74.28 | 73.52 | 73.52 | 75.67 | 72.58 | 2.04M |
| June 16, 2025 | 73.71 | 73.87 | 73.87 | 74.4 | 73.22 | 1.75M |