72.02
+1.02(+1.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 70.53 | 71 | 71 | 72.17 | 70.27 | 2.12M |
| August 15, 2025 | 69 | 70.38 | 70.38 | 70.88 | 68.5 | 1.97M |
| August 14, 2025 | 72.8 | 69.8 | 69.8 | 72.95 | 69.11 | 2.44M |
| August 13, 2025 | 73.66 | 72.71 | 72.71 | 74.78 | 71.5 | 3.29M |
| August 12, 2025 | 73.05 | 74.62 | 74.62 | 76 | 71 | 3.54M |
| August 11, 2025 | 71.48 | 73.05 | 73.05 | 74.25 | 69.58 | 3.31M |
| August 08, 2025 | 73.99 | 72.35 | 72.35 | 74.45 | 71 | 3.69M |
| August 07, 2025 | 69 | 74.95 | 74.95 | 79.4 | 68.51 | 6.46M |
| August 06, 2025 | 68.39 | 69 | 69 | 70.75 | 66.48 | 3.7M |
| August 05, 2025 | 70.7 | 69.01 | 69.01 | 70.92 | 66.67 | 5.26M |
| August 04, 2025 | 65 | 69 | 69 | 73.69 | 63 | 7.6M |
| August 01, 2025 | 63 | 61.9 | 61.9 | 64.3 | 61.6 | 1.89M |
| July 31, 2025 | 65 | 63.9 | 63.9 | 67 | 63.53 | 3.38M |
| July 30, 2025 | 62 | 65.21 | 65.21 | 65.72 | 61 | 3.8M |
| July 29, 2025 | 61.64 | 62.29 | 62.29 | 64.98 | 60.8 | 3.29M |
| July 28, 2025 | 62.34 | 61.82 | 61.82 | 62.41 | 60.35 | 2.87M |
| July 25, 2025 | 55.03 | 62.3 | 62.3 | 65 | 54.36 | 4.92M |
| July 24, 2025 | 54.67 | 54.97 | 54.97 | 55.5 | 54.42 | 1.08M |
| July 23, 2025 | 54.96 | 54.42 | 54.42 | 55.75 | 54.05 | 1.33M |
| July 22, 2025 | 53.9 | 54.96 | 54.96 | 56 | 53.4 | 2.17M |
| July 21, 2025 | 51.97 | 53.9 | 53.9 | 54 | 51.1 | 2.08M |
| July 18, 2025 | 52.27 | 51.37 | 51.37 | 52.79 | 51.2 | 1.08M |
| July 17, 2025 | 51.47 | 51.79 | 51.79 | 51.99 | 51.07 | 709,573 |
| July 16, 2025 | 51.45 | 51.39 | 51.39 | 52.47 | 51.38 | 618,433 |
| July 15, 2025 | 51.85 | 51.88 | 51.88 | 52.36 | 51.24 | 792,563 |
| July 14, 2025 | 51.87 | 51.87 | 51.87 | 52.3 | 51.13 | 601,860 |
| July 11, 2025 | 51.85 | 51.87 | 51.87 | 52.38 | 50.85 | 1.33M |
| July 10, 2025 | 53.26 | 52.21 | 52.21 | 54.22 | 52.18 | 1.06M |
| July 09, 2025 | 54.4 | 53.67 | 53.67 | 55 | 53.4 | 1.18M |
| July 08, 2025 | 53.63 | 54.35 | 54.35 | 54.68 | 53.12 | 1.13M |
| July 07, 2025 | 53.5 | 53.63 | 53.63 | 53.91 | 53 | 830,383 |
| July 04, 2025 | 53.25 | 53.55 | 53.55 | 54.67 | 52.48 | 1.56M |
| July 03, 2025 | 54.3 | 53.19 | 53.19 | 54.3 | 52 | 1.94M |
| July 02, 2025 | 54.18 | 54.33 | 54.33 | 56.81 | 53.93 | 2.66M |
| July 01, 2025 | 55.21 | 54.3 | 54.3 | 55.84 | 53.91 | 1.97M |
| June 30, 2025 | 54.65 | 55.43 | 55.43 | 55.86 | 54.33 | 1.79M |
| June 27, 2025 | 54.66 | 54.61 | 54.61 | 55.35 | 53.98 | 1.68M |
| June 26, 2025 | 54.65 | 54.89 | 54.89 | 56.98 | 54.05 | 2.64M |
| June 25, 2025 | 53.6 | 54.53 | 54.53 | 55.14 | 53.53 | 1.74M |
| June 24, 2025 | 54.6 | 54.12 | 54.12 | 54.64 | 53.45 | 2.5M |
| June 23, 2025 | 48.68 | 54.6 | 54.6 | 55.55 | 48.3 | 4.26M |
| June 20, 2025 | 50.12 | 48.68 | 48.68 | 50.81 | 48.56 | 1.1M |
| June 19, 2025 | 49.42 | 50.01 | 50.01 | 51.46 | 49.42 | 1.27M |
| June 18, 2025 | 50.58 | 49.91 | 49.91 | 50.98 | 48.9 | 1.52M |
| June 17, 2025 | 52.45 | 50.58 | 50.58 | 53.45 | 50.16 | 1.62M |
| June 16, 2025 | 52.19 | 52.45 | 52.45 | 53.39 | 51.67 | 1.69M |
| June 13, 2025 | 49.91 | 52.19 | 52.19 | 52.38 | 49.05 | 2.41M |
| June 12, 2025 | 49 | 50.36 | 50.36 | 50.38 | 48.6 | 1.61M |
| June 11, 2025 | 49.3 | 49.2 | 49.2 | 50.36 | 48.6 | 1.3M |
| June 10, 2025 | 49 | 49.29 | 49.29 | 49.6 | 48.2 | 1.11M |
| June 09, 2025 | 49.11 | 49.68 | 49.68 | 49.87 | 48.89 | 854,830 |
| June 06, 2025 | 49.97 | 49.1 | 49.1 | 49.97 | 48.61 | 1.21M |
| June 05, 2025 | 49.97 | 49.89 | 49.89 | 50.21 | 49.09 | 1.11M |
| June 04, 2025 | 48.45 | 49.87 | 49.87 | 50.55 | 48.45 | 1.8M |
| June 03, 2025 | 48.31 | 48.53 | 48.53 | 48.79 | 47.5 | 943,534 |
| May 30, 2025 | 48.09 | 48.29 | 48.29 | 49.3 | 47.68 | 1.19M |
| May 29, 2025 | 49.51 | 48.54 | 48.54 | 49.7 | 48.44 | 1.55M |
| May 28, 2025 | 47.86 | 49.37 | 49.37 | 49.4 | 47.83 | 1.7M |
| May 27, 2025 | 47.36 | 48.23 | 48.23 | 48.76 | 46.51 | 1.63M |
| May 26, 2025 | 47.75 | 47.62 | 47.62 | 49.49 | 47.52 | 1.55M |