74.63
+1.63(+2.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 68 | 73.2 | 73.2 | 76.2 | 66.11 | 15.4M |
| August 14, 2025 | 65 | 68.45 | 68.45 | 73 | 65 | 17.34M |
| August 13, 2025 | 64.64 | 65.06 | 65.06 | 67.47 | 63.8 | 8.84M |
| August 12, 2025 | 65.4 | 64.42 | 64.42 | 65.41 | 63.32 | 5.64M |
| August 11, 2025 | 65.69 | 65.44 | 65.44 | 66.88 | 64.8 | 5.5M |
| August 08, 2025 | 66.55 | 66.3 | 66.3 | 67.1 | 64.78 | 4.76M |
| August 07, 2025 | 69.65 | 66.6 | 66.6 | 70.69 | 66.5 | 7.24M |
| August 06, 2025 | 70.31 | 69.79 | 69.79 | 71.82 | 69.15 | 4.84M |
| August 05, 2025 | 69.88 | 70.15 | 70.15 | 70.9 | 68.05 | 4.6M |
| August 04, 2025 | 69.39 | 70.16 | 70.16 | 70.24 | 67.98 | 6.8M |
| August 01, 2025 | 74.82 | 69.52 | 69.52 | 76.49 | 69.24 | 10.31M |
| July 31, 2025 | 74.54 | 74.8 | 74.8 | 77.55 | 74 | 6.55M |
| July 30, 2025 | 76 | 74.88 | 74.88 | 81.32 | 74.7 | 10.01M |
| July 29, 2025 | 75.84 | 77.62 | 77.62 | 78.87 | 73.88 | 9.05M |
| July 28, 2025 | 75.3 | 75.49 | 75.49 | 77.55 | 74.32 | 7.46M |
| July 25, 2025 | 78.72 | 76.36 | 76.36 | 79.88 | 76.36 | 5.45M |
| July 24, 2025 | 78.9 | 78.69 | 78.69 | 81.88 | 77.5 | 6.63M |
| July 23, 2025 | 78.11 | 78.71 | 78.71 | 80.4 | 76.8 | 5.8M |
| July 22, 2025 | 81.79 | 79.69 | 79.69 | 84.6 | 78.13 | 8.2M |
| July 21, 2025 | 83.25 | 82.6 | 82.6 | 84.19 | 79.5 | 7.76M |
| July 18, 2025 | 84 | 84.95 | 84.95 | 86.3 | 81.66 | 11.18M |
| July 17, 2025 | 75.2 | 85.63 | 85.63 | 89.04 | 75.2 | 16.46M |
| July 16, 2025 | 74.72 | 74.2 | 74.2 | 76.6 | 73.59 | 8.67M |
| July 15, 2025 | 74 | 73.39 | 73.39 | 74.01 | 72.4 | 5.54M |
| July 14, 2025 | 73.5 | 74.49 | 74.49 | 74.9 | 72.6 | 6.45M |
| July 11, 2025 | 74.3 | 74 | 74 | 76.3 | 73.48 | 7.39M |
| July 10, 2025 | 76.67 | 74.64 | 74.64 | 77.06 | 74.32 | 7.33M |
| July 09, 2025 | 79.17 | 77 | 77 | 79.22 | 75.62 | 9.89M |
| July 08, 2025 | 81.27 | 79.17 | 79.17 | 83.94 | 78.23 | 10.85M |
| July 07, 2025 | 85.19 | 82.21 | 82.21 | 87.08 | 80.9 | 11.27M |
| July 04, 2025 | 75.2 | 85.41 | 85.41 | 87.97 | 75.2 | 20.17M |
| July 03, 2025 | 62 | 73.34 | 73.34 | 73.34 | 62 | 12.68M |
| July 02, 2025 | 62.3 | 61.12 | 61.12 | 63.98 | 60.2 | 5.21M |
| July 01, 2025 | 59.88 | 62.86 | 62.86 | 64 | 59.01 | 6.72M |
| June 30, 2025 | 58.28 | 59.85 | 59.85 | 60.77 | 58 | 5.4M |
| June 27, 2025 | 57.14 | 58.9 | 58.9 | 60.9 | 57.14 | 7.31M |
| June 26, 2025 | 56.03 | 58.11 | 58.11 | 58.36 | 54 | 7.96M |
| June 25, 2025 | 56.71 | 56.7 | 56.7 | 58.18 | 56.31 | 7.6M |
| June 24, 2025 | 52.4 | 58 | 58 | 61.5 | 51.73 | 11.9M |
| June 23, 2025 | 45.2 | 52.67 | 52.67 | 52.8 | 44.8 | 8.39M |
| June 20, 2025 | 45.18 | 45.15 | 45.15 | 46.3 | 44.94 | 2.4M |
| June 19, 2025 | 45.5 | 45.33 | 45.33 | 47 | 45.05 | 3.03M |
| June 18, 2025 | 45.45 | 45.5 | 45.5 | 46.24 | 45.13 | 2.41M |
| June 17, 2025 | 48.01 | 46.08 | 46.08 | 48.5 | 45.82 | 5.47M |
| June 16, 2025 | 49.05 | 47.75 | 47.75 | 49.98 | 47 | 5.75M |
| June 13, 2025 | 48.55 | 48.94 | 48.94 | 50.45 | 48.23 | 8.41M |
| June 12, 2025 | 46.8 | 49.18 | 49.18 | 49.18 | 46.52 | 6.89M |
| June 11, 2025 | 46.95 | 46.8 | 46.8 | 48.66 | 46.45 | 4.06M |
| June 10, 2025 | 46.69 | 46.99 | 46.99 | 47.87 | 46.2 | 5.27M |
| June 09, 2025 | 45.98 | 47.4 | 47.4 | 48.96 | 45.36 | 9.33M |
| June 06, 2025 | 44.27 | 46.44 | 46.44 | 46.78 | 43.31 | 9.91M |
| June 05, 2025 | 43.05 | 43.45 | 43.45 | 44.97 | 42.29 | 6.63M |
| June 04, 2025 | 43.39 | 42.98 | 42.98 | 44.04 | 42.83 | 5.57M |
| June 03, 2025 | 40.4 | 43.46 | 43.46 | 44.25 | 40 | 10.83M |
| May 30, 2025 | 39.76 | 39.61 | 39.61 | 40.57 | 39.39 | 3.5M |
| May 29, 2025 | 38.88 | 39.97 | 39.97 | 40.46 | 38.51 | 3.07M |
| May 28, 2025 | 39.5 | 38.86 | 38.86 | 39.78 | 38.72 | 1.77M |
| May 27, 2025 | 38.2 | 39.52 | 39.52 | 39.81 | 38 | 4.44M |
| May 26, 2025 | 39.2 | 38.2 | 38.2 | 39.71 | 37.95 | 2.76M |
| May 23, 2025 | 40.29 | 39.2 | 39.2 | 40.4 | 39.12 | 3.92M |