81.02
-0.63(-0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 77.8 | 81.65 | 81.65 | 86 | 77.7 | 7.79M |
| August 15, 2025 | 68.82 | 76.65 | 76.65 | 79.89 | 68.35 | 6.68M |
| August 14, 2025 | 72.13 | 69.32 | 69.32 | 74.65 | 68.59 | 5.74M |
| August 13, 2025 | 67.88 | 71.35 | 71.35 | 71.57 | 66.5 | 6.53M |
| August 12, 2025 | 68.88 | 67.04 | 67.04 | 69.58 | 65.85 | 4.04M |
| August 11, 2025 | 62.8 | 68.66 | 68.66 | 71.17 | 61.28 | 8.82M |
| August 08, 2025 | 60.88 | 63.3 | 63.3 | 64.07 | 60.45 | 5.73M |
| August 07, 2025 | 63.65 | 62.38 | 62.38 | 71 | 62.35 | 8.82M |
| August 06, 2025 | 64.19 | 63.07 | 63.07 | 64.5 | 61.92 | 4.98M |
| August 05, 2025 | 66 | 64.33 | 64.33 | 66 | 63.45 | 6.26M |
| August 04, 2025 | 60 | 66.54 | 66.54 | 67.03 | 60 | 12.6M |
| August 01, 2025 | 54 | 57.94 | 57.94 | 59.83 | 53.98 | 7.92M |
| July 31, 2025 | 54.98 | 54.47 | 54.47 | 56.68 | 53.8 | 5.86M |
| July 30, 2025 | 58.52 | 55.52 | 55.52 | 58.85 | 55.4 | 5.95M |
| July 29, 2025 | 58 | 58.7 | 58.7 | 61.1 | 56.2 | 6.71M |
| July 28, 2025 | 55.78 | 57.5 | 57.5 | 57.5 | 55.38 | 5.07M |
| July 25, 2025 | 54.5 | 55.37 | 55.37 | 56.61 | 54.25 | 5.55M |
| July 24, 2025 | 55.49 | 54.85 | 54.85 | 55.88 | 54 | 5.55M |
| July 23, 2025 | 53.9 | 55.07 | 55.07 | 56.96 | 53.02 | 7.15M |
| July 22, 2025 | 53.84 | 54.06 | 54.06 | 56.5 | 52.77 | 6.53M |
| July 21, 2025 | 54.3 | 54.08 | 54.08 | 54.65 | 53.25 | 4.66M |
| July 18, 2025 | 53.81 | 55.1 | 55.1 | 55.14 | 52.62 | 6.34M |
| July 17, 2025 | 51.49 | 53.94 | 53.94 | 54.8 | 50.7 | 7.46M |
| July 16, 2025 | 50.7 | 51.23 | 51.23 | 51.58 | 49.81 | 3.73M |
| July 15, 2025 | 51.99 | 50.86 | 50.86 | 52.25 | 49.81 | 3.53M |
| July 14, 2025 | 50.45 | 51.69 | 51.69 | 51.87 | 50 | 4.93M |
| July 11, 2025 | 51.08 | 50.75 | 50.75 | 52.16 | 50.45 | 4.67M |
| July 10, 2025 | 50.74 | 50.9 | 50.9 | 51.75 | 49.8 | 4.35M |
| July 09, 2025 | 48.3 | 50.82 | 50.82 | 52 | 47.8 | 6.88M |
| July 08, 2025 | 48 | 48.6 | 48.6 | 50.07 | 47.77 | 5M |
| July 07, 2025 | 49.6 | 48.4 | 48.4 | 50.5 | 47.23 | 5.28M |
| July 04, 2025 | 50.92 | 49.57 | 49.57 | 51.35 | 49.4 | 4.72M |
| July 03, 2025 | 50.17 | 50.85 | 50.85 | 51.5 | 49.02 | 5.96M |
| July 02, 2025 | 52.89 | 52.36 | 52.36 | 52.98 | 51.3 | 4.62M |
| July 01, 2025 | 49.9 | 52.91 | 52.91 | 54.15 | 49.4 | 8.3M |
| June 30, 2025 | 46.13 | 49.89 | 49.89 | 50 | 46.05 | 5.87M |
| June 27, 2025 | 45.85 | 46.13 | 46.13 | 46.88 | 45.76 | 1.96M |
| June 26, 2025 | 46.9 | 45.99 | 45.99 | 46.9 | 44.91 | 3.06M |
| June 25, 2025 | 47.36 | 47.01 | 47.01 | 48.11 | 46.68 | 3.43M |
| June 24, 2025 | 46 | 47.35 | 47.35 | 47.47 | 45.7 | 3.89M |
| June 23, 2025 | 45.5 | 45.94 | 45.94 | 46.14 | 44.88 | 2.65M |
| June 20, 2025 | 45.46 | 45.46 | 45.46 | 46.3 | 44.8 | 2.91M |
| June 19, 2025 | 46.18 | 45.2 | 45.2 | 46.57 | 44.73 | 2.98M |
| June 18, 2025 | 47.52 | 46.18 | 46.18 | 47.73 | 45.98 | 2.83M |
| June 17, 2025 | 50.1 | 47.52 | 47.52 | 50.69 | 47.16 | 4.79M |
| June 16, 2025 | 50.65 | 49.75 | 49.75 | 51.35 | 49.47 | 3.36M |
| June 13, 2025 | 53.14 | 50.3 | 50.3 | 53.5 | 50.03 | 5.33M |
| June 12, 2025 | 52.05 | 53.4 | 53.4 | 53.85 | 52.05 | 3.62M |
| June 11, 2025 | 54.85 | 52.21 | 52.21 | 54.86 | 52.1 | 5.34M |
| June 10, 2025 | 55.57 | 54.42 | 54.26 | 56.61 | 54.01 | 5.3M |
| June 09, 2025 | 54.23 | 55.72 | 55.55 | 56.85 | 54.03 | 6.07M |
| June 06, 2025 | 55.4 | 54.23 | 54.07 | 55.4 | 53.65 | 5.28M |
| June 05, 2025 | 57.24 | 55.05 | 54.89 | 57.6 | 54.54 | 6.43M |
| June 04, 2025 | 57.71 | 57.1 | 56.93 | 58.73 | 55.75 | 6.19M |
| June 03, 2025 | 55.01 | 58 | 58 | 59.45 | 55.01 | 8.26M |
| May 30, 2025 | 53.1 | 55.8 | 55.8 | 59.98 | 52.3 | 9.66M |
| May 29, 2025 | 50.5 | 53.1 | 53.1 | 53.91 | 50 | 6.72M |
| May 28, 2025 | 51.2 | 50.4 | 50.4 | 51.56 | 50.26 | 4.17M |
| May 27, 2025 | 49.91 | 51.92 | 51.92 | 52.63 | 49.25 | 6.91M |
| May 26, 2025 | 52.1 | 50.16 | 50.16 | 52.59 | 49.67 | 6.58M |
