75.88
-0.89(-1.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 75.51 | 76.77 | 76.77 | 81.38 | 75.51 | 3.96M |
| August 15, 2025 | 74.23 | 78.38 | 78.38 | 78.7 | 73.63 | 2.36M |
| August 14, 2025 | 75.17 | 74.1 | 74.1 | 76.64 | 71.81 | 3.14M |
| August 13, 2025 | 76.52 | 75.17 | 75.17 | 79.1 | 75.01 | 3.16M |
| August 12, 2025 | 75.78 | 76.49 | 76.49 | 76.89 | 74.19 | 2.07M |
| August 11, 2025 | 76.99 | 76.03 | 76.03 | 79 | 71.88 | 5.53M |
| August 08, 2025 | 66.84 | 74.26 | 74.26 | 76.89 | 66.26 | 3.83M |
| August 07, 2025 | 69.5 | 67.56 | 67.56 | 71 | 66.89 | 2.31M |
| August 06, 2025 | 65 | 68.46 | 68.46 | 68.8 | 63.36 | 3.25M |
| August 05, 2025 | 62.8 | 63.72 | 63.72 | 66.58 | 62.8 | 1.6M |
| August 04, 2025 | 61 | 62.5 | 62.5 | 62.8 | 60.19 | 1.49M |
| August 01, 2025 | 62.8 | 61.45 | 61.45 | 63.23 | 61.29 | 1.71M |
| July 31, 2025 | 63.04 | 62.92 | 62.92 | 64.9 | 61.91 | 2.93M |
| July 30, 2025 | 64.88 | 63.55 | 63.55 | 67.54 | 63.31 | 3.13M |
| July 29, 2025 | 60.56 | 64.32 | 64.32 | 64.99 | 60.41 | 3.13M |
| July 28, 2025 | 61.83 | 60.4 | 60.4 | 61.83 | 59.36 | 2.15M |
| July 25, 2025 | 54.55 | 60.59 | 60.59 | 61 | 54.21 | 4.51M |
| July 24, 2025 | 52.99 | 54.57 | 54.57 | 54.78 | 52.3 | 2.07M |
| July 23, 2025 | 52 | 52.7 | 52.7 | 53.38 | 51.15 | 1.89M |
| July 22, 2025 | 51.36 | 52.11 | 52.11 | 52.48 | 50.72 | 1.66M |
| July 21, 2025 | 51.5 | 51.36 | 51.36 | 51.5 | 50.8 | 866,963 |
| July 18, 2025 | 51.95 | 51.6 | 51.6 | 51.95 | 50.56 | 1.23M |
| July 17, 2025 | 52.47 | 51.47 | 51.47 | 52.66 | 50.88 | 879,337 |
| July 16, 2025 | 50.92 | 51.75 | 51.75 | 52.5 | 50.8 | 1.15M |
| July 15, 2025 | 52.75 | 51.18 | 51.18 | 52.75 | 50.75 | 1.14M |
| July 14, 2025 | 50.59 | 52.39 | 52.39 | 53.16 | 50.59 | 1.98M |
| July 11, 2025 | 51.05 | 50.8 | 50.8 | 52.1 | 50.36 | 1.29M |
| July 10, 2025 | 50.4 | 50.83 | 50.63 | 51.39 | 50.12 | 863,787 |
| July 09, 2025 | 51.29 | 50.51 | 50.31 | 52.17 | 50.2 | 1.22M |
| July 08, 2025 | 48.66 | 51.03 | 50.83 | 51.15 | 48.66 | 1.66M |
| July 07, 2025 | 49.01 | 48.9 | 48.71 | 49.9 | 48.8 | 763,360 |
| July 04, 2025 | 49.51 | 49.24 | 49.05 | 49.75 | 48.7 | 775,884 |
| July 03, 2025 | 49.22 | 49.85 | 49.65 | 50.13 | 49.11 | 571,508 |
| July 02, 2025 | 50.41 | 49.55 | 49.36 | 51.19 | 49.01 | 1.24M |
| July 01, 2025 | 50.83 | 51.09 | 50.89 | 52.2 | 50.2 | 1.4M |
| June 30, 2025 | 51.45 | 50.86 | 50.66 | 51.92 | 50.5 | 1.07M |
| June 27, 2025 | 52.19 | 51.22 | 51.02 | 52.19 | 51.21 | 1.49M |
| June 26, 2025 | 50.96 | 52 | 51.8 | 53.1 | 50.85 | 1.8M |
| June 25, 2025 | 51.25 | 51.25 | 51.25 | 51.38 | 50.28 | 1.28M |
| June 24, 2025 | 50.26 | 51.26 | 51.26 | 51.57 | 50.25 | 1.18M |
| June 23, 2025 | 50.85 | 50.19 | 50.19 | 51.36 | 49.69 | 1.62M |
| June 20, 2025 | 48.88 | 50.85 | 50.85 | 51.5 | 48.63 | 2.39M |
| June 19, 2025 | 49.49 | 47.99 | 47.99 | 49.52 | 47.95 | 916,713 |
| June 18, 2025 | 50 | 49.18 | 49.18 | 50.33 | 48.56 | 1.63M |
| June 17, 2025 | 48.95 | 49.37 | 49.37 | 49.99 | 48.66 | 1.12M |
| June 16, 2025 | 49.13 | 49.82 | 49.82 | 50.95 | 48.1 | 2.22M |
| June 13, 2025 | 49.69 | 49.15 | 49.15 | 50.23 | 48.3 | 1.87M |
| June 12, 2025 | 50.04 | 49.69 | 49.69 | 50.42 | 49.3 | 1.23M |
| June 11, 2025 | 49.99 | 50.13 | 50.13 | 50.39 | 49.63 | 775,599 |
| June 10, 2025 | 51.84 | 49.93 | 49.93 | 51.97 | 49.46 | 1.29M |
| June 09, 2025 | 52.12 | 51.23 | 51.23 | 52.18 | 50.51 | 1.88M |
| June 06, 2025 | 52.97 | 51.85 | 51.85 | 52.97 | 51.49 | 1.46M |
| June 05, 2025 | 51.88 | 53.18 | 53.18 | 53.65 | 50.6 | 2.81M |
| June 04, 2025 | 53.45 | 51.88 | 51.88 | 53.45 | 51.5 | 1.66M |
| June 03, 2025 | 53.09 | 52.91 | 52.91 | 54.7 | 52.38 | 1.91M |
| May 30, 2025 | 56 | 52.97 | 52.97 | 56.68 | 52.68 | 2.14M |
| May 29, 2025 | 56.18 | 56.93 | 56.93 | 59.9 | 55.15 | 2.19M |
| May 28, 2025 | 57.83 | 55.73 | 55.73 | 58.48 | 55.37 | 2.13M |
| May 27, 2025 | 57.96 | 57.63 | 57.63 | 58.95 | 57 | 1.9M |
| May 26, 2025 | 54.76 | 58.32 | 58.32 | 58.54 | 54.17 | 3.34M |