76.95
+0.27(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 77 | 76.68 | 76.68 | 78 | 74.83 | 11.59M |
| August 15, 2025 | 72.2 | 74.6 | 74.6 | 76.55 | 72.17 | 14.08M |
| August 14, 2025 | 70.82 | 73.07 | 73.07 | 74.21 | 68.3 | 15.6M |
| August 13, 2025 | 71.88 | 70.02 | 70.02 | 75.29 | 70 | 15.67M |
| August 12, 2025 | 70 | 70.4 | 70.4 | 71.25 | 68.9 | 10.2M |
| August 11, 2025 | 68.68 | 70.68 | 70.68 | 71.45 | 68.1 | 14.99M |
| August 08, 2025 | 66.94 | 66.78 | 66.78 | 69.5 | 65.28 | 13.01M |
| August 07, 2025 | 69.5 | 67.02 | 67.02 | 70.5 | 66.77 | 10.72M |
| August 06, 2025 | 68 | 67.15 | 67.15 | 68.14 | 66.38 | 11.1M |
| August 05, 2025 | 63.9 | 67.87 | 67.87 | 68.2 | 63.5 | 18.65M |
| August 04, 2025 | 60.4 | 62.85 | 62.85 | 63.55 | 60.15 | 9.4M |
| August 01, 2025 | 59 | 60.66 | 60.66 | 62.84 | 58.5 | 7.93M |
| July 31, 2025 | 60.1 | 59.1 | 59.1 | 61.5 | 58.74 | 7.24M |
| July 30, 2025 | 62.55 | 60.38 | 60.38 | 63.7 | 60 | 7.98M |
| July 29, 2025 | 63.8 | 62.45 | 62.45 | 63.95 | 61.89 | 5.89M |
| July 28, 2025 | 62.82 | 63.65 | 63.65 | 64.2 | 62.08 | 5.9M |
| July 25, 2025 | 62.73 | 62.89 | 62.89 | 63.1 | 61.93 | 4.42M |
| July 24, 2025 | 61.4 | 63.13 | 63.13 | 63.34 | 61.4 | 5.65M |
| July 23, 2025 | 61.58 | 61.63 | 61.63 | 62.48 | 60.83 | 4.67M |
| July 22, 2025 | 62.8 | 61.5 | 61.5 | 63.52 | 61.23 | 5.71M |
| July 21, 2025 | 62.88 | 62.54 | 62.54 | 63.45 | 62.09 | 3.61M |
| July 18, 2025 | 63.55 | 62.53 | 62.53 | 63.78 | 62.18 | 4.36M |
| July 17, 2025 | 60.2 | 63.56 | 63.56 | 63.96 | 59.44 | 9.51M |
| July 16, 2025 | 59.21 | 60.7 | 60.7 | 61.6 | 58.85 | 6.67M |
| July 15, 2025 | 59.4 | 58.98 | 58.98 | 60.27 | 58.9 | 5.25M |
| July 14, 2025 | 60.29 | 59.8 | 59.69 | 60.79 | 59.5 | 4.46M |
| July 11, 2025 | 60.1 | 60.72 | 60.61 | 61.51 | 59.78 | 5.77M |
| July 10, 2025 | 62 | 60.1 | 59.99 | 63.04 | 59.6 | 9.04M |
| July 09, 2025 | 64 | 62.42 | 62.42 | 65 | 62.26 | 9.34M |
| July 08, 2025 | 61.98 | 64.5 | 64.5 | 65.36 | 61.61 | 12.62M |
| July 07, 2025 | 62 | 61.2 | 61.2 | 62.39 | 60.88 | 6.58M |
| July 04, 2025 | 63.37 | 62.4 | 62.4 | 64.48 | 61.3 | 14.43M |
| July 03, 2025 | 56.25 | 66.1 | 66.1 | 66.2 | 56.25 | 20.62M |
| July 02, 2025 | 57.96 | 56.47 | 56.47 | 57.98 | 56.06 | 4.64M |
| July 01, 2025 | 59.59 | 57.83 | 57.83 | 59.6 | 57.45 | 7.02M |
| June 30, 2025 | 58.65 | 59.56 | 59.56 | 60.5 | 58.65 | 6.59M |
| June 27, 2025 | 56.99 | 58.81 | 58.81 | 60.11 | 56.4 | 9.42M |
| June 26, 2025 | 57 | 56.6 | 56.6 | 58.19 | 56.13 | 5.71M |
| June 25, 2025 | 56.39 | 57.28 | 57.28 | 58.18 | 55.83 | 9.4M |
| June 24, 2025 | 55.99 | 56.05 | 56.05 | 58.16 | 55.45 | 7.29M |
| June 23, 2025 | 55.18 | 56.05 | 56.05 | 56.6 | 55.17 | 2.75M |
| June 20, 2025 | 58.15 | 55.73 | 55.73 | 58.19 | 55.7 | 4.35M |
| June 19, 2025 | 58.26 | 57.9 | 57.9 | 59.6 | 57.52 | 4.52M |
| June 18, 2025 | 58.76 | 58.25 | 58.25 | 59.06 | 57.66 | 2.63M |
| June 17, 2025 | 59 | 58.73 | 58.73 | 59.99 | 58.05 | 3.57M |
| June 16, 2025 | 57.44 | 59.25 | 59.25 | 60.95 | 57.13 | 6.94M |
| June 13, 2025 | 58.21 | 58.61 | 58.61 | 59.3 | 57.12 | 6.43M |
| June 12, 2025 | 61 | 58.75 | 58.75 | 61.97 | 58.4 | 6.39M |
| June 11, 2025 | 59.12 | 61.59 | 61.59 | 63.92 | 59.03 | 7.38M |
| June 10, 2025 | 58.7 | 59.35 | 59.35 | 60.02 | 57.9 | 5.33M |
| June 09, 2025 | 60.58 | 58.96 | 58.96 | 60.85 | 58.61 | 6.53M |
| June 06, 2025 | 62.44 | 60.16 | 60.16 | 62.73 | 60.05 | 5.96M |
| June 05, 2025 | 58.04 | 62.65 | 62.65 | 63 | 58.04 | 9.52M |
| June 04, 2025 | 57.64 | 57.79 | 57.79 | 59.26 | 57.33 | 3.31M |
| June 03, 2025 | 58.31 | 57.53 | 57.53 | 58.5 | 56.5 | 3.9M |
| May 30, 2025 | 59.8 | 58.79 | 58.79 | 60.18 | 58.09 | 3.54M |
| May 29, 2025 | 59.23 | 59.92 | 59.92 | 60.3 | 58.82 | 3.49M |
| May 28, 2025 | 57.99 | 58.47 | 58.47 | 59.51 | 57.26 | 2.91M |
| May 27, 2025 | 58.91 | 57.97 | 57.97 | 59.49 | 57.65 | 3.8M |
| May 26, 2025 | 60.05 | 59.17 | 59.17 | 60.3 | 58.8 | 3.6M |