75.73
+0.71(+0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 76.7 | 75.02 | 75.02 | 78.8 | 74.17 | 6.82M |
| August 15, 2025 | 78.14 | 77.19 | 77.19 | 79.53 | 75.18 | 5.01M |
| August 14, 2025 | 84.6 | 77.87 | 77.87 | 85 | 77 | 6.32M |
| August 13, 2025 | 84.11 | 84.56 | 84.56 | 86.63 | 82.95 | 3.14M |
| August 12, 2025 | 84.01 | 85.98 | 85.98 | 89.8 | 84 | 3.27M |
| August 11, 2025 | 83 | 85.43 | 85.43 | 86.02 | 81 | 3.49M |
| August 08, 2025 | 85.25 | 86.3 | 86.3 | 87 | 79.5 | 5.8M |
| August 07, 2025 | 89 | 87.13 | 87.13 | 90.59 | 84.88 | 4.73M |
| August 06, 2025 | 77.1 | 89.3 | 89.3 | 89.5 | 77.1 | 7.2M |
| August 05, 2025 | 76.43 | 76.75 | 76.75 | 80.49 | 75.8 | 4.32M |
| August 04, 2025 | 76.99 | 78.75 | 78.75 | 81.5 | 75 | 5.15M |
| August 01, 2025 | 75 | 77.1 | 77.1 | 77.6 | 70 | 5.4M |
| July 31, 2025 | 68.7 | 71.18 | 71.18 | 71.87 | 67.1 | 4.95M |
| July 30, 2025 | 66.1 | 67.88 | 67.88 | 71 | 66.1 | 4.84M |
| July 29, 2025 | 66.97 | 66.6 | 66.6 | 69.2 | 65.45 | 2.92M |
| July 28, 2025 | 67 | 67.88 | 67.88 | 70.3 | 62.88 | 4.25M |
| July 25, 2025 | 65.9 | 67.88 | 67.88 | 68.48 | 64.5 | 2.92M |
| July 24, 2025 | 66.91 | 65.8 | 65.8 | 69.02 | 65.41 | 4.3M |
| July 23, 2025 | 62.26 | 67 | 67 | 68.08 | 61.23 | 4.83M |
| July 22, 2025 | 57.8 | 62.02 | 62.02 | 62.79 | 56.51 | 8.07M |
| July 21, 2025 | 61.88 | 57.6 | 57.6 | 62.99 | 56.91 | 6.48M |
| July 18, 2025 | 62 | 61.45 | 61.45 | 65.9 | 60.7 | 4.6M |
| July 17, 2025 | 61.3 | 61.68 | 61.68 | 62.2 | 59 | 2.76M |
| July 16, 2025 | 58.94 | 59.8 | 59.8 | 62 | 58.2 | 4.59M |
| July 15, 2025 | 54.1 | 59 | 59 | 59.58 | 53.2 | 4.72M |
| July 14, 2025 | 51.5 | 54.22 | 54.22 | 54.7 | 50.79 | 3.51M |
| July 11, 2025 | 48.09 | 51.46 | 51.46 | 52.87 | 47.6 | 4.28M |
| July 10, 2025 | 49.57 | 48.08 | 48.08 | 51.14 | 48.05 | 2.94M |
| July 09, 2025 | 50.45 | 48.99 | 48.99 | 50.45 | 46.79 | 3.28M |
| July 08, 2025 | 49.98 | 49.95 | 49.95 | 51 | 49.51 | 1.71M |
| July 07, 2025 | 48 | 50 | 50 | 50.5 | 47.09 | 3.04M |
| July 04, 2025 | 46.43 | 47.68 | 47.68 | 47.8 | 45.33 | 2.21M |
| July 03, 2025 | 47.05 | 46.44 | 46.44 | 48.9 | 45.61 | 3.24M |
| July 02, 2025 | 44.59 | 47 | 47 | 47.4 | 44.1 | 3.64M |
| July 01, 2025 | 43.72 | 44.59 | 44.59 | 45.6 | 43.68 | 2.77M |
| June 30, 2025 | 41.77 | 43.7 | 43.7 | 44.35 | 41.43 | 4.04M |
| June 27, 2025 | 40.41 | 42.35 | 42.35 | 42.88 | 40 | 4.11M |
| June 26, 2025 | 41 | 41.74 | 41.74 | 43.48 | 40.5 | 6.25M |
| June 25, 2025 | 41.3 | 40.26 | 40.26 | 42.24 | 39.31 | 4.6M |
| June 24, 2025 | 40.97 | 40.81 | 40.81 | 41.98 | 40.22 | 3.18M |
| June 23, 2025 | 39.3 | 40.9 | 40.9 | 41.68 | 38.33 | 5.69M |
| June 20, 2025 | 40.01 | 40.58 | 40.58 | 41.36 | 38.08 | 5.44M |
| June 19, 2025 | 39.81 | 39.9 | 39.9 | 43.18 | 39.71 | 7.06M |
| June 18, 2025 | 39.25 | 39.66 | 39.66 | 40.01 | 36.97 | 5.13M |
| June 17, 2025 | 40.2 | 38.54 | 38.54 | 40.91 | 38.22 | 4.93M |
| June 16, 2025 | 38 | 39.89 | 39.89 | 40.57 | 37.6 | 8.28M |
| June 13, 2025 | 34.58 | 37.69 | 37.69 | 38.36 | 34.51 | 7.66M |
| June 12, 2025 | 35.75 | 35.69 | 35.69 | 35.99 | 34.45 | 4.63M |
| June 11, 2025 | 35.21 | 35.93 | 35.93 | 36.7 | 34.06 | 6.93M |
| June 10, 2025 | 33.05 | 35.93 | 35.93 | 37.5 | 33.03 | 10.35M |
| June 09, 2025 | 31.98 | 31.93 | 31.93 | 32.69 | 31.34 | 3.27M |
| June 06, 2025 | 30.45 | 30.82 | 30.82 | 31.02 | 30.05 | 1.68M |
| June 05, 2025 | 30.9 | 30.45 | 30.45 | 30.99 | 30.02 | 1.34M |
| June 04, 2025 | 31.01 | 30.27 | 30.27 | 31.01 | 30.09 | 1.08M |
| June 03, 2025 | 30.66 | 31 | 31 | 31.9 | 30.23 | 2.38M |
| May 30, 2025 | 30.22 | 30.78 | 30.78 | 30.8 | 29.8 | 1.67M |
| May 29, 2025 | 30.43 | 30.58 | 30.58 | 30.8 | 30.05 | 854,745 |
| May 28, 2025 | 30.81 | 30.3 | 30.3 | 31.17 | 29.73 | 1.14M |
| May 27, 2025 | 30.61 | 30.55 | 30.55 | 31.33 | 30.18 | 1.19M |
| May 26, 2025 | 29.89 | 30.46 | 30.46 | 30.58 | 28.93 | 1.41M |
