76.50
+0.42(+0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 76.45 | 76.08 | 76.08 | 77.5 | 74.04 | 2.1M |
| August 15, 2025 | 71.81 | 74.91 | 74.91 | 75.4 | 71.5 | 2.26M |
| August 14, 2025 | 74.28 | 71.82 | 71.82 | 74.84 | 71.82 | 1.66M |
| August 13, 2025 | 74.66 | 74.38 | 74.38 | 75.88 | 73.7 | 1.81M |
| August 12, 2025 | 74.35 | 73.8 | 73.8 | 74.72 | 72.5 | 1.61M |
| August 11, 2025 | 73.05 | 74.35 | 74.35 | 74.88 | 73.05 | 1.43M |
| August 08, 2025 | 75.65 | 73.12 | 73.12 | 75.65 | 72.33 | 1.7M |
| August 07, 2025 | 76.11 | 75.65 | 75.65 | 77.6 | 75.5 | 1.81M |
| August 06, 2025 | 73.5 | 76.04 | 76.04 | 76.66 | 72.72 | 1.96M |
| August 05, 2025 | 73.72 | 73.49 | 73.49 | 74.2 | 73.01 | 1.07M |
| August 04, 2025 | 71.4 | 73.46 | 73.46 | 73.8 | 71.31 | 1.34M |
| August 01, 2025 | 73.47 | 72.3 | 72.3 | 74.92 | 71.4 | 1.55M |
| July 31, 2025 | 73.24 | 72.42 | 72.42 | 74.92 | 72 | 2.03M |
| July 30, 2025 | 73.37 | 73.2 | 73.2 | 75.22 | 72.3 | 1.7M |
| July 29, 2025 | 71.4 | 74.1 | 74.1 | 74.32 | 70.7 | 2.28M |
| July 28, 2025 | 70.9 | 71.4 | 71.4 | 72.77 | 70.9 | 1.67M |
| July 25, 2025 | 69 | 71 | 71 | 71.29 | 68.58 | 2.08M |
| July 24, 2025 | 68.6 | 68.83 | 68.83 | 69.2 | 68.12 | 942,855 |
| July 23, 2025 | 68.15 | 68.25 | 68.25 | 68.67 | 67.28 | 1.06M |
| July 22, 2025 | 68.88 | 68.15 | 68.15 | 69.67 | 67.8 | 1.07M |
| July 21, 2025 | 68.68 | 69.44 | 69.44 | 69.8 | 68.22 | 1.11M |
| July 18, 2025 | 68.9 | 68.37 | 68.37 | 69.86 | 67.87 | 1.09M |
| July 17, 2025 | 68 | 68.8 | 68.8 | 69.23 | 67.02 | 1.47M |
| July 16, 2025 | 66.95 | 68.01 | 68.01 | 69 | 66.81 | 1.39M |
| July 15, 2025 | 68.5 | 67.13 | 67.13 | 68.65 | 66.25 | 1.06M |
| July 14, 2025 | 68.11 | 68.33 | 68.33 | 68.71 | 66.88 | 1.06M |
| July 11, 2025 | 67.09 | 67.91 | 67.91 | 68.59 | 66.16 | 1.09M |
| July 10, 2025 | 68.13 | 67.09 | 67.09 | 68.19 | 66 | 1.23M |
| July 09, 2025 | 69 | 68.15 | 68.15 | 70.63 | 67.81 | 1.52M |
| July 08, 2025 | 68.93 | 68.79 | 68.79 | 69.99 | 68 | 1.13M |
| July 07, 2025 | 70.07 | 68.59 | 68.59 | 70.5 | 68.31 | 875,077 |
| July 04, 2025 | 69.75 | 69.71 | 69.71 | 70.35 | 68.52 | 1.05M |
| July 03, 2025 | 70.36 | 69.99 | 69.99 | 70.55 | 69.4 | 1.08M |
| July 02, 2025 | 70.81 | 69.93 | 69.93 | 70.99 | 69 | 1.09M |
| July 01, 2025 | 70.69 | 70.85 | 70.85 | 72.17 | 70.03 | 1.42M |
| June 30, 2025 | 69.9 | 70.69 | 70.69 | 72.58 | 69.9 | 1.37M |
| June 27, 2025 | 68.98 | 69.87 | 69.87 | 71.33 | 68.42 | 1.73M |
| June 26, 2025 | 69.76 | 68.4 | 68.4 | 70.11 | 68.3 | 1.35M |
| June 25, 2025 | 68.26 | 69.76 | 69.76 | 69.89 | 67.6 | 1.65M |
| June 24, 2025 | 65.17 | 68.04 | 68.04 | 68.6 | 65 | 1.84M |
| June 23, 2025 | 63.5 | 64.95 | 64.95 | 65.1 | 63.07 | 741,107 |
| June 20, 2025 | 65 | 64.13 | 64.13 | 66.29 | 64.06 | 1.04M |
| June 19, 2025 | 65.36 | 65.21 | 65.21 | 66.8 | 65.05 | 1.2M |
| June 18, 2025 | 64.03 | 65.36 | 65.36 | 66.48 | 64.03 | 1.16M |
| June 17, 2025 | 62.81 | 64.58 | 64.58 | 65.06 | 62.77 | 1.38M |
| June 16, 2025 | 62.2 | 62.67 | 62.67 | 63.16 | 61.98 | 869,357 |
| June 13, 2025 | 63.46 | 62.73 | 62.73 | 64.36 | 62 | 1.05M |
| June 12, 2025 | 63.88 | 63.47 | 63.47 | 65.36 | 63.3 | 869,938 |
| June 11, 2025 | 64.1 | 64.2 | 64.2 | 64.92 | 63.76 | 780,054 |
| June 10, 2025 | 66.38 | 64.1 | 64.1 | 66.38 | 63.08 | 1.95M |
| June 09, 2025 | 67.24 | 66.07 | 66.07 | 68.2 | 65.4 | 1.37M |
| June 06, 2025 | 68.42 | 67.27 | 67.27 | 68.43 | 66.7 | 1.18M |
| June 05, 2025 | 67.55 | 68.41 | 68.41 | 68.66 | 66.27 | 991,200 |
| June 04, 2025 | 66.9 | 66.75 | 66.75 | 68 | 66.4 | 864,560 |
| June 03, 2025 | 65.49 | 66.97 | 66.97 | 67.82 | 65.31 | 1.14M |
| May 30, 2025 | 68.02 | 65.78 | 65.78 | 69.86 | 65.46 | 1.22M |
| May 29, 2025 | 67.35 | 68.59 | 68.59 | 69.86 | 67.35 | 1.18M |
| May 28, 2025 | 68.46 | 67.33 | 67.33 | 69.46 | 67.11 | 751,573 |
| May 27, 2025 | 68.93 | 68.46 | 68.46 | 68.99 | 67.55 | 866,768 |
| May 26, 2025 | 68.82 | 69.06 | 69.06 | 69.93 | 67.74 | 1.2M |