74.10
+1.01(+1.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 73.17 | 74.1 | 74.1 | 74.8 | 71.5 | 2.71M |
| September 05, 2025 | 70.72 | 73.09 | 73.09 | 73.19 | 70.02 | 3.1M |
| September 04, 2025 | 70.01 | 69.63 | 69.63 | 74.79 | 68.88 | 4.17M |
| September 03, 2025 | 72.44 | 69.6 | 69.6 | 73.7 | 68.8 | 2.88M |
| September 02, 2025 | 72.24 | 72.44 | 72.44 | 73.96 | 71.15 | 3.96M |
| September 01, 2025 | 68.54 | 72.17 | 72.17 | 74.58 | 68.5 | 4.48M |
| August 29, 2025 | 69 | 68.64 | 68.64 | 70.57 | 68.01 | 2.04M |
| August 28, 2025 | 68.2 | 68.99 | 68.99 | 69.18 | 66.27 | 2.69M |
| August 27, 2025 | 72.66 | 68.2 | 68.2 | 72.73 | 68.2 | 4.11M |
| August 26, 2025 | 65.02 | 73.2 | 73.2 | 75.5 | 64.2 | 8.11M |
| August 25, 2025 | 66.58 | 66.27 | 66.27 | 67.8 | 65.8 | 3.72M |
| August 22, 2025 | 69 | 66.6 | 66.6 | 69 | 66.03 | 3.23M |
| August 21, 2025 | 68.48 | 69 | 69 | 69.7 | 67.6 | 1.88M |
| August 20, 2025 | 69 | 68.87 | 68.87 | 69.26 | 67.36 | 2.17M |
| August 19, 2025 | 70 | 69 | 69 | 70.99 | 67.8 | 3.35M |
| August 18, 2025 | 69.1 | 70 | 70 | 70.55 | 69.1 | 3.53M |
| August 15, 2025 | 66.94 | 69.03 | 69.03 | 69.49 | 66.94 | 2.84M |
| August 14, 2025 | 68.57 | 66.8 | 66.8 | 68.57 | 66.33 | 2.27M |
| August 13, 2025 | 66.68 | 67.99 | 67.99 | 68.33 | 65.96 | 2.85M |
| August 12, 2025 | 66.8 | 65.98 | 65.98 | 67.21 | 65.15 | 1.96M |
| August 11, 2025 | 64.5 | 66.1 | 66.1 | 67.29 | 63.5 | 2.93M |
| August 08, 2025 | 65.47 | 64.45 | 64.45 | 66 | 64 | 1.68M |
| August 07, 2025 | 66.12 | 65.46 | 65.46 | 66.41 | 64.04 | 2.6M |
| August 06, 2025 | 67.49 | 66.4 | 66.4 | 67.49 | 66.18 | 1.61M |
| August 05, 2025 | 65.51 | 66.93 | 66.93 | 67.2 | 65.03 | 1.85M |
| August 04, 2025 | 64.5 | 65.41 | 65.41 | 66.51 | 64.28 | 1.32M |
| August 01, 2025 | 65.67 | 65.39 | 65.39 | 66.6 | 64 | 1.66M |
| July 31, 2025 | 68.2 | 64.68 | 64.68 | 68.44 | 64.06 | 3.02M |
| July 30, 2025 | 68.66 | 67.99 | 67.99 | 69.29 | 66 | 2.4M |
| July 29, 2025 | 67.4 | 68.5 | 68.5 | 70.58 | 66.93 | 3.97M |
| July 28, 2025 | 64.8 | 67.41 | 67.41 | 69.75 | 64 | 3.5M |
| July 25, 2025 | 63.08 | 64.8 | 64.8 | 65.6 | 62.6 | 2.4M |
| July 24, 2025 | 64.28 | 62.9 | 62.9 | 64.28 | 62.81 | 1.69M |
| July 23, 2025 | 63.18 | 63.6 | 63.6 | 64.28 | 62.24 | 1.86M |
| July 22, 2025 | 61.98 | 63.58 | 63.58 | 63.8 | 60.5 | 2.65M |
| July 21, 2025 | 60.98 | 61.02 | 61.02 | 61.2 | 59.58 | 1.83M |
| July 18, 2025 | 57.8 | 60.45 | 60.45 | 60.66 | 57.8 | 3.76M |
| July 17, 2025 | 58.6 | 57.8 | 57.8 | 58.6 | 57.63 | 1.89M |
| July 16, 2025 | 58.4 | 58.6 | 58.6 | 58.68 | 57.68 | 1.41M |
| July 15, 2025 | 59.31 | 58.66 | 58.66 | 59.9 | 57.6 | 2.51M |
| July 14, 2025 | 60.03 | 59.25 | 59.25 | 60.18 | 58.25 | 1.9M |
| July 11, 2025 | 60.2 | 59.24 | 59.24 | 61.59 | 58.04 | 3.61M |
| July 10, 2025 | 56.6 | 59.6 | 59.6 | 60 | 56.15 | 4.06M |
| July 09, 2025 | 58.09 | 56.59 | 56.59 | 58.1 | 55.43 | 3.04M |
| July 08, 2025 | 57.07 | 57.43 | 57.43 | 59.3 | 57 | 4.08M |
| July 07, 2025 | 56.6 | 57.44 | 57.44 | 57.75 | 55.28 | 3.35M |
| July 04, 2025 | 57.4 | 56 | 56 | 57.94 | 55.37 | 3.85M |
| July 03, 2025 | 52.75 | 58.05 | 58.05 | 58.58 | 52.1 | 6.66M |
| July 02, 2025 | 51.88 | 52.8 | 52.8 | 53 | 51.2 | 2.3M |
| July 01, 2025 | 52.74 | 51.88 | 51.88 | 52.74 | 50.9 | 2.19M |
| June 30, 2025 | 53.9 | 52.74 | 52.74 | 54 | 52.25 | 2.83M |
| June 27, 2025 | 55.2 | 54 | 54 | 55.2 | 53.1 | 2.78M |
| June 26, 2025 | 51.18 | 54.12 | 54.12 | 56.5 | 51.11 | 6.58M |
| June 25, 2025 | 53 | 51.17 | 51.17 | 55.5 | 50.76 | 3.1M |
| June 24, 2025 | 51 | 53 | 53 | 53.39 | 50.6 | 3.09M |
| June 23, 2025 | 48.67 | 51 | 51 | 51.37 | 48.06 | 2.19M |
| June 20, 2025 | 48.2 | 48.98 | 48.98 | 49.49 | 47.99 | 1.18M |
| June 19, 2025 | 49.38 | 48.15 | 48.15 | 49.99 | 47.68 | 1.32M |
| June 18, 2025 | 48 | 49.39 | 49.39 | 49.85 | 47.61 | 1.55M |
| June 17, 2025 | 49.51 | 48.54 | 48.54 | 49.61 | 48.43 | 1.05M |