79.88
+6.43(+8.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 70.97 | 73.45 | 73.45 | 75.67 | 69.11 | 6.47M |
| August 15, 2025 | 67.91 | 71 | 71 | 71.47 | 66.8 | 5.44M |
| August 14, 2025 | 70 | 67.74 | 67.74 | 70.51 | 66.8 | 5.17M |
| August 13, 2025 | 67.42 | 68.48 | 68.48 | 69.2 | 66.81 | 5.58M |
| August 12, 2025 | 69.74 | 67.41 | 67.41 | 70.55 | 66.66 | 6.63M |
| August 11, 2025 | 68.3 | 70.76 | 70.76 | 71.87 | 68.3 | 6.49M |
| August 08, 2025 | 70.76 | 69.7 | 69.7 | 72.98 | 67.31 | 9.88M |
| August 07, 2025 | 73.85 | 74 | 74 | 77 | 71 | 7.92M |
| August 06, 2025 | 69.63 | 75.63 | 75.63 | 76.59 | 67.3 | 9.85M |
| August 05, 2025 | 72.5 | 70.7 | 70.7 | 72.97 | 66.92 | 11.6M |
| August 04, 2025 | 66.1 | 75.43 | 75.43 | 77.1 | 64.12 | 11.83M |
| August 01, 2025 | 66.75 | 67.3 | 67.3 | 69.8 | 62.5 | 10.4M |
| July 31, 2025 | 62.11 | 63.78 | 63.78 | 66.66 | 62 | 9.73M |
| July 30, 2025 | 56.64 | 62.09 | 62.09 | 63.62 | 56.58 | 10.31M |
| July 29, 2025 | 55.23 | 56.95 | 56.95 | 57.22 | 54.69 | 5.14M |
| July 28, 2025 | 53.03 | 55.77 | 55.77 | 55.88 | 52.65 | 6.43M |
| July 25, 2025 | 50.86 | 53.03 | 53.03 | 53.18 | 50.86 | 5.53M |
| July 24, 2025 | 52.79 | 50.86 | 50.86 | 53.77 | 50.72 | 5.19M |
| July 23, 2025 | 52.01 | 52.8 | 52.8 | 54.26 | 51.5 | 4.8M |
| July 22, 2025 | 53 | 52.83 | 52.83 | 53.78 | 52.07 | 3.31M |
| July 21, 2025 | 52.36 | 53.51 | 53.51 | 53.78 | 51.58 | 5.39M |
| July 18, 2025 | 51.7 | 53.2 | 53.2 | 56.5 | 51.7 | 10.63M |
| July 17, 2025 | 49.8 | 50.94 | 50.94 | 51.29 | 49.3 | 4.53M |
| July 16, 2025 | 49.6 | 50.29 | 50.29 | 51.15 | 49.18 | 5.59M |
| July 15, 2025 | 47.2 | 49.66 | 49.66 | 50.48 | 46.26 | 7M |
| July 14, 2025 | 46.31 | 47.2 | 47.2 | 47.33 | 46 | 4.04M |
| July 11, 2025 | 44.44 | 46.15 | 46.15 | 46.66 | 44.07 | 3.62M |
| July 10, 2025 | 45.03 | 44.76 | 44.76 | 45.65 | 44.33 | 2.74M |
| July 09, 2025 | 45.57 | 45.76 | 45.76 | 46.4 | 45.51 | 2.05M |
| July 08, 2025 | 43.88 | 46.1 | 46.1 | 46.18 | 43.18 | 4.42M |
| July 07, 2025 | 45 | 44.21 | 44.21 | 45.54 | 43.8 | 2.63M |
| July 04, 2025 | 46.2 | 45.2 | 45.2 | 46.2 | 44.78 | 2.59M |
| July 03, 2025 | 45.9 | 45.97 | 45.97 | 46.2 | 45.2 | 1.97M |
| July 02, 2025 | 46.39 | 45.72 | 45.72 | 46.78 | 45.52 | 2.64M |
| July 01, 2025 | 48.55 | 46.59 | 46.59 | 48.55 | 46.27 | 3.44M |
| June 30, 2025 | 48.5 | 48.43 | 48.43 | 48.5 | 47.5 | 3.11M |
| June 27, 2025 | 48.78 | 47.65 | 47.65 | 48.78 | 47.31 | 3.02M |
| June 26, 2025 | 47.05 | 47.8 | 47.8 | 49.57 | 46.8 | 5.53M |
| June 25, 2025 | 46.13 | 47.02 | 47.02 | 47.13 | 45.52 | 2.97M |
| June 24, 2025 | 45.04 | 45.82 | 45.82 | 46.44 | 45.04 | 2.28M |
| June 23, 2025 | 44.44 | 45 | 45 | 45.88 | 44.38 | 3.23M |
| June 20, 2025 | 46.31 | 44.94 | 44.94 | 47.25 | 44.86 | 3.58M |
| June 19, 2025 | 48.84 | 46.95 | 46.95 | 49.73 | 46.61 | 4.56M |
| June 18, 2025 | 47.63 | 48.4 | 48.4 | 48.44 | 46.71 | 3.06M |
| June 17, 2025 | 49.42 | 48.33 | 48.33 | 50.63 | 47.4 | 3.94M |
| June 16, 2025 | 45.88 | 49.52 | 49.52 | 50.61 | 45.6 | 6.95M |
| June 13, 2025 | 47.6 | 46.54 | 46.54 | 48.28 | 46.45 | 3.23M |
| June 12, 2025 | 46 | 47.93 | 47.93 | 48.17 | 45.51 | 5.34M |
| June 11, 2025 | 47.65 | 46.15 | 46.15 | 47.89 | 45.88 | 4.87M |
| June 10, 2025 | 49.84 | 47.89 | 47.89 | 50.03 | 47.2 | 9.84M |
| June 09, 2025 | 46 | 50 | 50 | 53.18 | 46 | 11.8M |
| June 06, 2025 | 45.6 | 45.9 | 45.9 | 45.98 | 45.11 | 2.12M |
| June 05, 2025 | 43.93 | 45.6 | 45.6 | 45.8 | 43.8 | 3.2M |
| June 04, 2025 | 43.87 | 43.8 | 43.8 | 45.24 | 43.6 | 3.22M |
| June 03, 2025 | 43.38 | 43.95 | 43.95 | 44.49 | 42.85 | 2.77M |
| May 30, 2025 | 43.76 | 43.24 | 43.24 | 44.5 | 43.04 | 2.42M |
| May 29, 2025 | 42.54 | 43.84 | 43.84 | 44.44 | 42.42 | 3M |
| May 28, 2025 | 42.23 | 42.41 | 42.41 | 43.19 | 42.01 | 1.97M |
| May 27, 2025 | 44.85 | 42.8 | 42.8 | 44.85 | 42.4 | 3.17M |
| May 26, 2025 | 44.3 | 44.3 | 44.3 | 44.95 | 43.68 | 1.77M |