79.67
+1.9(+2.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 76 | 77.77 | 77.77 | 78.72 | 76 | 3.72M |
| August 15, 2025 | 74.8 | 76.5 | 76.5 | 77.19 | 74.8 | 2.98M |
| August 14, 2025 | 77.45 | 75.95 | 75.95 | 78.86 | 75.88 | 5.05M |
| August 13, 2025 | 75.15 | 79.07 | 79.07 | 84.8 | 75.1 | 7.89M |
| August 12, 2025 | 76.3 | 76.68 | 76.68 | 79.99 | 73.21 | 5.09M |
| August 11, 2025 | 75 | 76.55 | 76.55 | 78.48 | 74.5 | 3.64M |
| August 08, 2025 | 81 | 75.98 | 75.98 | 81 | 75.98 | 4.15M |
| August 07, 2025 | 79.98 | 80.71 | 80.71 | 81.87 | 79.5 | 3.46M |
| August 06, 2025 | 79.3 | 80 | 80 | 81.88 | 78.35 | 3.14M |
| August 05, 2025 | 79.95 | 78.91 | 78.91 | 80.25 | 78 | 2.04M |
| August 04, 2025 | 78.78 | 79.76 | 79.76 | 80.4 | 78.33 | 2.53M |
| August 01, 2025 | 79.36 | 80.68 | 80.68 | 80.68 | 75.68 | 4.95M |
| July 31, 2025 | 77.22 | 79.17 | 79.17 | 82.98 | 77.22 | 5.54M |
| July 30, 2025 | 79 | 77.05 | 77.05 | 80.7 | 76.8 | 3.22M |
| July 29, 2025 | 81.72 | 80.1 | 80.1 | 82.88 | 78.82 | 3.79M |
| July 28, 2025 | 79.79 | 81.8 | 81.8 | 81.8 | 76.41 | 5.51M |
| July 25, 2025 | 80.78 | 80.1 | 80.1 | 85 | 78.1 | 7.46M |
| July 24, 2025 | 79.89 | 79.89 | 79.89 | 82.97 | 77.13 | 8.95M |
| July 23, 2025 | 69.65 | 82.2 | 82.2 | 85.7 | 69.2 | 11.72M |
| July 22, 2025 | 70.1 | 71.42 | 71.42 | 71.88 | 67.7 | 5.93M |
| July 21, 2025 | 70.8 | 71.75 | 71.75 | 74.87 | 70.68 | 6.28M |
| July 18, 2025 | 67.8 | 72.4 | 72.4 | 77.6 | 66.2 | 8.67M |
| July 17, 2025 | 65.26 | 67.1 | 67.1 | 69.5 | 65.26 | 4.51M |
| July 16, 2025 | 69.2 | 66.26 | 66.26 | 73.93 | 66.23 | 7.05M |
| July 15, 2025 | 64.83 | 68.63 | 68.63 | 70.17 | 64 | 7.05M |
| July 14, 2025 | 63.2 | 64.82 | 64.82 | 65.8 | 63.2 | 3.26M |
| July 11, 2025 | 61.99 | 63.74 | 63.74 | 65.9 | 60.8 | 3.43M |
| July 10, 2025 | 62.99 | 61.8 | 61.8 | 63 | 61.28 | 1.88M |
| July 09, 2025 | 62.69 | 62.5 | 62.5 | 64.12 | 62.19 | 3.24M |
| July 08, 2025 | 60.98 | 63.2 | 63.2 | 64.77 | 59.7 | 4.24M |
| July 07, 2025 | 59.62 | 60.18 | 60.18 | 60.96 | 58.08 | 2.18M |
| July 04, 2025 | 61.96 | 60.97 | 60.97 | 63.49 | 60.95 | 2.76M |
| July 03, 2025 | 62.89 | 61.96 | 61.96 | 62.93 | 61.32 | 2.4M |
| July 02, 2025 | 61.79 | 62.74 | 62.74 | 62.98 | 60.17 | 2.94M |
| July 01, 2025 | 65.8 | 61.92 | 61.92 | 66.79 | 61.77 | 4.09M |
| June 30, 2025 | 63.02 | 63.37 | 63.37 | 64.3 | 63.02 | 3.3M |
| June 27, 2025 | 63.74 | 63.57 | 63.57 | 66.26 | 63.03 | 4.88M |
| June 26, 2025 | 66.3 | 65.65 | 65.65 | 68.97 | 65.5 | 6.28M |
| June 25, 2025 | 66 | 67.3 | 67.3 | 67.88 | 63.5 | 6.54M |
| June 24, 2025 | 61.67 | 65.34 | 65.34 | 66.36 | 61.5 | 5.7M |
| June 23, 2025 | 60 | 61.88 | 61.88 | 62.2 | 60 | 3.39M |
| June 20, 2025 | 60 | 62.2 | 62.2 | 65 | 59.17 | 5.27M |
| June 19, 2025 | 63.8 | 60.7 | 60.7 | 65.86 | 60.5 | 4.49M |
| June 18, 2025 | 64 | 63.26 | 63.26 | 64.86 | 62.65 | 3.74M |
| June 17, 2025 | 65.01 | 65.12 | 65.12 | 66.66 | 64 | 5.39M |
| June 16, 2025 | 59.45 | 66.34 | 66.34 | 68.88 | 59.1 | 8.67M |
| June 13, 2025 | 61.71 | 59.5 | 59.5 | 62 | 59.07 | 5.1M |
| June 12, 2025 | 63.71 | 62.68 | 62.68 | 65.85 | 62.37 | 5.95M |
| June 11, 2025 | 64.1 | 63.71 | 63.71 | 65.26 | 61.48 | 5.93M |
| June 10, 2025 | 69.15 | 65.41 | 65.41 | 69.9 | 64.68 | 8.29M |
| June 09, 2025 | 64.99 | 68.5 | 68.5 | 71.4 | 63.25 | 10.4M |
| June 06, 2025 | 61 | 68.07 | 68.07 | 70.84 | 60 | 13.87M |
| June 05, 2025 | 50.6 | 59.03 | 59.03 | 59.03 | 50.32 | 7.75M |
| June 04, 2025 | 49.12 | 49.19 | 49.19 | 50.59 | 49.01 | 1.45M |
| June 03, 2025 | 49.13 | 49.12 | 49.12 | 50.29 | 48.82 | 1.23M |
| May 30, 2025 | 51.58 | 49.23 | 49.23 | 51.58 | 48.8 | 1.95M |
| May 29, 2025 | 50.74 | 51.66 | 51.66 | 51.66 | 50.6 | 1.44M |
| May 28, 2025 | 50.8 | 50.44 | 50.44 | 52.2 | 50 | 1.39M |
| May 27, 2025 | 52 | 50.71 | 50.71 | 52.47 | 50.55 | 1.23M |
| May 26, 2025 | 51.2 | 52.14 | 52.14 | 52.25 | 51.2 | 1.1M |