80.66
+3.38(+4.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 65.02 | 77.28 | 77.28 | 77.28 | 65.02 | 30.03M |
| September 04, 2025 | 68.5 | 64.4 | 64.4 | 69.3 | 62.32 | 18.42M |
| September 03, 2025 | 68.71 | 67.5 | 67.5 | 72.6 | 67.38 | 27.99M |
| September 02, 2025 | 64.14 | 67.35 | 67.35 | 68.98 | 63.68 | 25.86M |
| September 01, 2025 | 63.02 | 63.41 | 63.41 | 65.3 | 61.79 | 13.8M |
| August 29, 2025 | 66.9 | 64.5 | 64.5 | 66.9 | 63.86 | 10.7M |
| August 28, 2025 | 64.33 | 66.31 | 66.31 | 66.4 | 63.02 | 12.68M |
| August 27, 2025 | 64.67 | 63.91 | 63.91 | 67.5 | 63.9 | 12.83M |
| August 26, 2025 | 64 | 64.61 | 64.61 | 65.47 | 63.44 | 9.45M |
| August 25, 2025 | 66.39 | 65.34 | 65.34 | 67.78 | 64.61 | 13.36M |
| August 22, 2025 | 63.58 | 65.94 | 65.94 | 67.6 | 63.53 | 14.37M |
| August 21, 2025 | 66.5 | 63.53 | 63.53 | 66.97 | 63.36 | 11.31M |
| August 20, 2025 | 66.88 | 66.26 | 66.26 | 66.88 | 63.55 | 12.28M |
| August 19, 2025 | 68.85 | 66.87 | 66.87 | 68.85 | 66.63 | 8.58M |
| August 18, 2025 | 65.9 | 69.03 | 69.03 | 70.8 | 64.13 | 15.66M |
| August 15, 2025 | 62.07 | 64.54 | 64.54 | 65.14 | 61.87 | 8.23M |
| August 14, 2025 | 63.01 | 62.07 | 62.07 | 64.11 | 61.92 | 6.97M |
| August 13, 2025 | 61.35 | 63.45 | 63.45 | 64.25 | 61.16 | 8.47M |
| August 12, 2025 | 61.02 | 61.55 | 61.55 | 62.12 | 59.85 | 7.83M |
| August 11, 2025 | 61.69 | 61.02 | 61.02 | 62.08 | 60.8 | 6.09M |
| August 08, 2025 | 62.23 | 61.78 | 61.78 | 63.31 | 61.23 | 5.96M |
| August 07, 2025 | 61.5 | 62.5 | 62.5 | 63.15 | 61.28 | 7.67M |
| August 06, 2025 | 60.49 | 61.39 | 61.39 | 61.8 | 60 | 5.81M |
| August 05, 2025 | 59.95 | 60.5 | 60.5 | 60.52 | 59.28 | 4.86M |
| August 04, 2025 | 59.6 | 59.8 | 59.8 | 60 | 58.87 | 4.36M |
| August 01, 2025 | 58.8 | 59.98 | 59.98 | 62.38 | 58.13 | 8.77M |
| July 31, 2025 | 59.74 | 59.1 | 59.1 | 60.58 | 58.77 | 5.53M |
| July 30, 2025 | 60.6 | 59.69 | 59.69 | 61.29 | 59.1 | 5.55M |
| July 29, 2025 | 59.49 | 60.76 | 60.76 | 61.08 | 59.2 | 5.59M |
| July 28, 2025 | 60.98 | 59.86 | 59.86 | 61.2 | 59.66 | 5.25M |
| July 25, 2025 | 60.49 | 60.71 | 60.71 | 61.22 | 59.97 | 4.28M |
| July 24, 2025 | 59.65 | 60.71 | 60.71 | 61.95 | 59.28 | 5.84M |
| July 23, 2025 | 59.49 | 59.77 | 59.77 | 60.66 | 59.02 | 5.33M |
| July 22, 2025 | 57.1 | 59.33 | 59.33 | 60.05 | 56.95 | 9.01M |
| July 21, 2025 | 57.72 | 57.15 | 57.15 | 57.79 | 56.66 | 3.84M |
| July 18, 2025 | 57.23 | 57.72 | 57.72 | 58.14 | 56.91 | 2.59M |
| July 17, 2025 | 56.3 | 57.25 | 57.25 | 57.28 | 56.01 | 3M |
| July 16, 2025 | 56.27 | 56.32 | 56.32 | 57.17 | 56.14 | 2.57M |
| July 15, 2025 | 57.33 | 56.21 | 56.21 | 57.65 | 55.91 | 3.42M |
| July 14, 2025 | 57.65 | 57.29 | 57.29 | 57.92 | 57.01 | 3.02M |
| July 11, 2025 | 56.7 | 57.9 | 57.9 | 58 | 56.49 | 3.38M |
| July 10, 2025 | 56.19 | 56.76 | 56.76 | 57.2 | 55.68 | 2.72M |
| July 09, 2025 | 56.86 | 56.3 | 56.3 | 56.86 | 56.01 | 2.73M |
| July 08, 2025 | 56.16 | 56.9 | 56.9 | 57.29 | 56 | 3.33M |
| July 07, 2025 | 55.33 | 56.19 | 56.19 | 56.66 | 54.51 | 3.33M |
| July 04, 2025 | 57.2 | 55.14 | 55.14 | 57.5 | 54.88 | 6.45M |
| July 03, 2025 | 57.99 | 57.31 | 57.31 | 58.4 | 57.29 | 3.16M |
| July 02, 2025 | 58.79 | 58.15 | 58.15 | 58.79 | 57.71 | 2.95M |
| July 01, 2025 | 59.01 | 58.41 | 58.41 | 59.05 | 57.9 | 3.71M |
| June 30, 2025 | 58.1 | 58.55 | 58.55 | 58.79 | 57.81 | 3.36M |
| June 27, 2025 | 58.5 | 57.8 | 57.8 | 58.67 | 57.74 | 3M |
| June 26, 2025 | 59.32 | 58.2 | 58.2 | 59.48 | 58.16 | 3.02M |
| June 25, 2025 | 58.73 | 59.51 | 59.51 | 59.62 | 58.11 | 3.86M |
| June 24, 2025 | 58.31 | 58.45 | 58.45 | 58.58 | 57.9 | 3.17M |
| June 23, 2025 | 57.05 | 57.95 | 57.95 | 58.78 | 57.05 | 3.1M |
| June 20, 2025 | 57.75 | 57.38 | 57.38 | 58.85 | 57.08 | 2.49M |
| June 19, 2025 | 56.97 | 57.89 | 57.89 | 58.38 | 56.97 | 4.1M |
| June 18, 2025 | 56.78 | 56.98 | 56.98 | 57.48 | 56 | 2.35M |
| June 17, 2025 | 56.3 | 56.85 | 56.85 | 57.4 | 56.3 | 2.94M |
| June 16, 2025 | 56.01 | 56.31 | 56.31 | 57.11 | 55.88 | 2.88M |