75.29
+0.69(+0.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 75.55 | 74.6 | 74.6 | 76.26 | 74.35 | 1.09M |
| August 15, 2025 | 74.8 | 75.26 | 75.26 | 75.4 | 73.87 | 508,199 |
| August 14, 2025 | 76.39 | 74.18 | 74.18 | 77.54 | 74.02 | 1.12M |
| August 13, 2025 | 77 | 76.94 | 76.94 | 78.2 | 75.85 | 924,120 |
| August 12, 2025 | 75.6 | 77.67 | 77.67 | 78.11 | 74.6 | 1.37M |
| August 11, 2025 | 74.15 | 75.26 | 75.26 | 76 | 74.15 | 700,489 |
| August 08, 2025 | 74.43 | 74.15 | 74.15 | 75.19 | 72.8 | 904,914 |
| August 07, 2025 | 74.65 | 74.65 | 74.65 | 76.72 | 74.11 | 1.06M |
| August 06, 2025 | 73.4 | 74.69 | 74.69 | 74.93 | 72.8 | 943,917 |
| August 05, 2025 | 73 | 73.42 | 73.42 | 76.28 | 73 | 1.11M |
| August 04, 2025 | 73.02 | 73 | 73 | 73.47 | 71.1 | 1.21M |
| August 01, 2025 | 71.98 | 73.02 | 73.02 | 74 | 71.22 | 1.17M |
| July 31, 2025 | 71.78 | 71.72 | 71.72 | 73.59 | 71.35 | 965,980 |
| July 30, 2025 | 72.21 | 71.73 | 71.73 | 73.26 | 71.05 | 948,570 |
| July 29, 2025 | 72.61 | 72.69 | 72.69 | 73.18 | 71.49 | 1.03M |
| July 28, 2025 | 73.25 | 72.55 | 72.55 | 74.22 | 72.04 | 1.02M |
| July 25, 2025 | 73.87 | 73 | 73 | 75 | 72.67 | 1.35M |
| July 24, 2025 | 71.88 | 74.08 | 74.08 | 75.8 | 70.36 | 2.7M |
| July 23, 2025 | 68.68 | 70.8 | 70.8 | 72.93 | 67.9 | 2.1M |
| July 22, 2025 | 68.16 | 68.39 | 68.39 | 69.28 | 67.9 | 648,131 |
| July 21, 2025 | 68.6 | 68.3 | 68.3 | 68.88 | 68.12 | 483,251 |
| July 18, 2025 | 67.97 | 68.25 | 68.25 | 68.47 | 67.65 | 534,815 |
| July 17, 2025 | 67.99 | 67.97 | 67.97 | 68.27 | 67.24 | 667,661 |
| July 16, 2025 | 67.41 | 67.72 | 67.72 | 67.87 | 67 | 440,252 |
| July 15, 2025 | 67.55 | 67.39 | 67.39 | 67.99 | 66.46 | 591,861 |
| July 14, 2025 | 66.65 | 67.56 | 67.56 | 67.95 | 66.5 | 570,225 |
| July 11, 2025 | 65.96 | 66.9 | 66.9 | 67.25 | 65.85 | 574,440 |
| July 10, 2025 | 66.3 | 66.1 | 66.1 | 66.39 | 65.91 | 497,175 |
| July 09, 2025 | 66.68 | 66.1 | 66.1 | 67.67 | 65.98 | 469,534 |
| July 08, 2025 | 66.71 | 66.52 | 66.52 | 66.95 | 66.04 | 583,902 |
| July 07, 2025 | 66.97 | 66.71 | 66.71 | 67.21 | 65.84 | 559,541 |
| July 04, 2025 | 67.29 | 66.8 | 66.8 | 67.53 | 66.61 | 418,144 |
| July 03, 2025 | 66.1 | 67.06 | 67.06 | 67.48 | 66.1 | 446,553 |
| July 02, 2025 | 66.85 | 66.38 | 66.38 | 67.71 | 66.16 | 413,077 |
| July 01, 2025 | 67.43 | 67.27 | 67.27 | 68.2 | 66.72 | 729,559 |
| June 30, 2025 | 66.5 | 67.2 | 67.2 | 67.83 | 65.3 | 623,465 |
| June 27, 2025 | 66.25 | 66.5 | 66.5 | 66.56 | 65.58 | 558,881 |
| June 26, 2025 | 65.52 | 65.97 | 65.97 | 66.77 | 65 | 608,044 |
| June 25, 2025 | 65.58 | 65.52 | 65.52 | 65.58 | 64.76 | 507,698 |
| June 24, 2025 | 64.3 | 65.13 | 65.13 | 66.44 | 64.3 | 635,079 |
| June 23, 2025 | 64.05 | 64.04 | 64.04 | 64.41 | 62.65 | 629,274 |
| June 20, 2025 | 63.55 | 64.15 | 64.15 | 64.5 | 63.02 | 339,549 |
| June 19, 2025 | 64.77 | 63.55 | 63.55 | 64.78 | 63.41 | 544,864 |
| June 18, 2025 | 65.47 | 64.66 | 64.66 | 65.47 | 64.4 | 440,328 |
| June 17, 2025 | 65.98 | 65.18 | 65.18 | 66.5 | 65.09 | 617,664 |
| June 16, 2025 | 65.98 | 65.98 | 65.98 | 66.1 | 64.83 | 628,228 |
| June 13, 2025 | 68.02 | 65.72 | 65.72 | 68.95 | 65.33 | 1.31M |
| June 12, 2025 | 66.45 | 68.5 | 68.5 | 68.68 | 66.02 | 1.04M |
| June 11, 2025 | 66.88 | 66.45 | 66.45 | 67.23 | 66.12 | 671,622 |
| June 10, 2025 | 68.46 | 68.33 | 66.83 | 68.68 | 66.9 | 1.45M |
| June 09, 2025 | 65.6 | 68.02 | 66.53 | 68.48 | 65.02 | 1.8M |
| June 06, 2025 | 64.68 | 65.02 | 63.59 | 65.8 | 64.39 | 671,326 |
| June 05, 2025 | 65.92 | 64.81 | 63.39 | 66 | 64.51 | 1.35M |
| June 04, 2025 | 67.15 | 65.82 | 64.38 | 67.15 | 65 | 1.42M |
| June 03, 2025 | 64.66 | 67.2 | 65.72 | 68.98 | 64.17 | 2.48M |
| May 30, 2025 | 64.55 | 64.55 | 63.13 | 65.27 | 63.9 | 801,318 |
| May 29, 2025 | 62.3 | 64.51 | 63.09 | 64.72 | 62.21 | 1.09M |
| May 28, 2025 | 62.88 | 63.02 | 61.64 | 63.56 | 62.4 | 1.13M |
| May 27, 2025 | 62.99 | 62.85 | 61.47 | 62.99 | 61.3 | 848,786 |
| May 26, 2025 | 63.4 | 62.73 | 61.35 | 63.64 | 62.4 | 1.04M |