74.53
+6.41(+9.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 67.45 | 68.12 | 68.12 | 69.81 | 67.18 | 2.46M |
| August 15, 2025 | 64.8 | 67.5 | 67.5 | 68.6 | 64.51 | 2.92M |
| August 14, 2025 | 63.63 | 64.4 | 64.4 | 69.23 | 63 | 3.21M |
| August 13, 2025 | 63 | 64.38 | 64.38 | 65.91 | 63 | 1.5M |
| August 12, 2025 | 66.09 | 63.55 | 63.55 | 66.16 | 62.62 | 1.27M |
| August 11, 2025 | 62.34 | 65.05 | 65.05 | 65.6 | 62.34 | 1.52M |
| August 08, 2025 | 65.72 | 62.47 | 62.47 | 66.32 | 62.39 | 2.39M |
| August 07, 2025 | 68.45 | 66.32 | 66.32 | 70.83 | 66 | 2.25M |
| August 06, 2025 | 66.8 | 69.14 | 69.14 | 69.5 | 66.8 | 1.81M |
| August 05, 2025 | 69 | 67.66 | 67.66 | 70.19 | 66.53 | 2.1M |
| August 04, 2025 | 68 | 70.39 | 70.39 | 71.4 | 68 | 2.67M |
| August 01, 2025 | 65.66 | 69.22 | 69.22 | 70.26 | 64.65 | 3.06M |
| July 31, 2025 | 67.32 | 63.99 | 63.99 | 67.33 | 63 | 2.68M |
| July 30, 2025 | 64.46 | 67.25 | 67.25 | 69.99 | 64.21 | 3.12M |
| July 29, 2025 | 64.27 | 64.72 | 64.72 | 65.61 | 63.36 | 1.43M |
| July 28, 2025 | 63.32 | 63.95 | 63.95 | 64.99 | 62.94 | 1.56M |
| July 25, 2025 | 64.41 | 63.32 | 63.32 | 65.51 | 62.75 | 1.75M |
| July 24, 2025 | 62.78 | 64.41 | 64.41 | 64.6 | 62.38 | 1.78M |
| July 23, 2025 | 60.66 | 63.15 | 63.15 | 63.99 | 59.61 | 1.97M |
| July 22, 2025 | 63.01 | 62.01 | 62.01 | 64.89 | 62 | 2.26M |
| July 21, 2025 | 62.66 | 63.79 | 63.79 | 64.5 | 62.45 | 1.76M |
| July 18, 2025 | 68 | 63.51 | 63.51 | 68 | 63.4 | 4.2M |
| July 17, 2025 | 70.89 | 69.92 | 69.92 | 71.8 | 67.1 | 4.95M |
| July 16, 2025 | 66.18 | 70.89 | 70.89 | 71.51 | 64.88 | 5.64M |
| July 15, 2025 | 63.61 | 68.09 | 68.09 | 68.5 | 62 | 5.92M |
| July 14, 2025 | 66.01 | 64.55 | 64.55 | 72.24 | 64.51 | 8.32M |
| July 11, 2025 | 51.62 | 60.2 | 60.2 | 60.2 | 51.5 | 4.21M |
| July 10, 2025 | 49.48 | 50.17 | 50.17 | 50.8 | 47.84 | 1.49M |
| July 09, 2025 | 49.95 | 49.24 | 49.24 | 49.95 | 48.7 | 477,157 |
| July 08, 2025 | 49.16 | 49.33 | 49.33 | 49.67 | 48.5 | 727,134 |
| July 07, 2025 | 48.24 | 48.66 | 48.66 | 48.9 | 47.25 | 764,727 |
| July 04, 2025 | 49.36 | 49 | 49 | 50.29 | 48.71 | 710,758 |
| July 03, 2025 | 49.04 | 49.29 | 49.29 | 50.51 | 49.04 | 644,335 |
| July 02, 2025 | 50.8 | 49.13 | 49.13 | 50.8 | 48.8 | 938,644 |
| July 01, 2025 | 51.3 | 50.54 | 50.54 | 51.88 | 50.2 | 740,099 |
| June 30, 2025 | 50.87 | 50.95 | 50.95 | 51.94 | 50.69 | 651,791 |
| June 27, 2025 | 50.65 | 50.85 | 50.85 | 51.26 | 49.61 | 625,904 |
| June 26, 2025 | 50.25 | 50.44 | 50.44 | 51.16 | 49.98 | 649,155 |
| June 25, 2025 | 49.74 | 50.3 | 50.3 | 50.4 | 49.06 | 760,551 |
| June 24, 2025 | 47.66 | 49.5 | 49.5 | 49.75 | 47.66 | 631,533 |
| June 23, 2025 | 46.46 | 47.66 | 47.66 | 48.22 | 46.08 | 582,198 |
| June 20, 2025 | 48.29 | 46.48 | 46.48 | 48.99 | 46.37 | 655,496 |
| June 19, 2025 | 48.69 | 47.99 | 47.99 | 49.74 | 47.8 | 648,924 |
| June 18, 2025 | 49.28 | 49.23 | 49.23 | 49.71 | 48.29 | 466,102 |
| June 17, 2025 | 50.16 | 49.28 | 49.28 | 50.84 | 49.01 | 508,427 |
| June 16, 2025 | 48.83 | 50.13 | 50.13 | 50.57 | 48.51 | 608,153 |
| June 13, 2025 | 50.27 | 48.92 | 48.92 | 50.77 | 48.72 | 764,728 |
| June 12, 2025 | 50.45 | 50.34 | 50.34 | 51.6 | 49.75 | 574,692 |
| June 11, 2025 | 51.01 | 50.88 | 50.88 | 52.2 | 50.82 | 500,345 |
| June 10, 2025 | 53.34 | 51.2 | 51.2 | 53.89 | 50.74 | 1.15M |
| June 09, 2025 | 52.66 | 53.35 | 53.35 | 54.52 | 52.23 | 1.18M |
| June 06, 2025 | 50.81 | 52.66 | 52.66 | 53.68 | 50.66 | 1.32M |
| June 05, 2025 | 49.01 | 50.81 | 50.81 | 51.27 | 49.01 | 727,448 |
| June 04, 2025 | 49.51 | 49.5 | 49.5 | 49.74 | 48.76 | 577,490 |
| June 03, 2025 | 50.01 | 49.27 | 49.27 | 50.76 | 49.06 | 698,406 |
| May 30, 2025 | 50 | 50.6 | 50.6 | 53.54 | 49.82 | 1.11M |
| May 29, 2025 | 47.37 | 50.39 | 50.39 | 50.85 | 47.37 | 1.01M |
| May 28, 2025 | 47.99 | 47.36 | 47.36 | 48.37 | 47.03 | 340,968 |
| May 27, 2025 | 48.99 | 47.61 | 47.61 | 49 | 47.5 | 638,265 |
| May 26, 2025 | 47.9 | 49.3 | 49.3 | 49.3 | 47.8 | 475,859 |