76.19
+0.03(+0.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 71.53 | 76.16 | 76.16 | 76.5 | 70.56 | 6.32M |
| September 04, 2025 | 74.18 | 71.33 | 71.33 | 74.54 | 70.16 | 5.01M |
| September 03, 2025 | 74.45 | 74.18 | 74.18 | 76.64 | 73.8 | 4.1M |
| September 02, 2025 | 77.6 | 74.46 | 74.46 | 78.44 | 73.59 | 6.2M |
| September 01, 2025 | 78.51 | 78.29 | 78.29 | 79.47 | 75.77 | 6.12M |
| August 29, 2025 | 82.34 | 76.01 | 76.01 | 82.34 | 75.75 | 7.64M |
| August 28, 2025 | 77.4 | 80.17 | 80.17 | 80.44 | 76.4 | 6.74M |
| August 27, 2025 | 76 | 77.49 | 77.49 | 81.88 | 75.8 | 8.38M |
| August 26, 2025 | 77 | 76 | 76 | 77.99 | 75.8 | 4.32M |
| August 25, 2025 | 79.7 | 77.59 | 77.59 | 81.28 | 76.42 | 6.42M |
| August 22, 2025 | 75.9 | 79.33 | 79.33 | 80.17 | 75.9 | 8.03M |
| August 21, 2025 | 73.47 | 76.85 | 76.85 | 78.72 | 73.04 | 10.26M |
| August 20, 2025 | 72.01 | 73 | 73 | 73.49 | 70.35 | 4.8M |
| August 19, 2025 | 73.17 | 72.29 | 72.29 | 74 | 71.85 | 5.14M |
| August 18, 2025 | 68.09 | 73.68 | 73.68 | 73.9 | 67.9 | 10.15M |
| August 15, 2025 | 66.5 | 68.08 | 68.08 | 68.79 | 66.5 | 3.61M |
| August 14, 2025 | 68.78 | 66.81 | 66.81 | 70.3 | 66.8 | 5.27M |
| August 13, 2025 | 69 | 68.78 | 68.78 | 69.68 | 67.94 | 3.52M |
| August 12, 2025 | 68.28 | 68.54 | 68.54 | 68.71 | 67 | 3.99M |
| August 11, 2025 | 68.2 | 68.08 | 68.08 | 69.12 | 67.8 | 3.14M |
| August 08, 2025 | 70.01 | 68.25 | 68.25 | 70.2 | 68.12 | 3.14M |
| August 07, 2025 | 68.8 | 70.75 | 70.75 | 71 | 68.26 | 5.83M |
| August 06, 2025 | 67.5 | 68.8 | 68.8 | 69.46 | 66.88 | 4.32M |
| August 05, 2025 | 68.36 | 67.2 | 67.2 | 68.72 | 67 | 3.6M |
| August 04, 2025 | 67.4 | 68.18 | 68.18 | 69.47 | 66.9 | 3.86M |
| August 01, 2025 | 69.8 | 67.69 | 67.69 | 69.8 | 67.39 | 4.33M |
| July 31, 2025 | 67 | 69.89 | 69.89 | 72 | 67 | 9.02M |
| July 30, 2025 | 65.39 | 67.93 | 67.93 | 69.68 | 65 | 10.78M |
| July 29, 2025 | 63.4 | 63.96 | 63.96 | 64.55 | 62.81 | 4.01M |
| July 28, 2025 | 64.82 | 63.45 | 63.45 | 64.88 | 62 | 6.34M |
| July 25, 2025 | 64.22 | 65.67 | 65.67 | 65.67 | 63.88 | 4.26M |
| July 24, 2025 | 62.39 | 64.22 | 64.22 | 64.38 | 62.06 | 4.01M |
| July 23, 2025 | 62.8 | 62.23 | 62.23 | 63.08 | 61.97 | 2.53M |
| July 22, 2025 | 63.21 | 62.8 | 62.8 | 63.56 | 62.53 | 2.69M |
| July 21, 2025 | 62.21 | 63.21 | 63.21 | 63.5 | 62.21 | 2.38M |
| July 18, 2025 | 63.1 | 62.77 | 62.77 | 63.75 | 62.1 | 2.59M |
| July 17, 2025 | 62.7 | 63.1 | 63.1 | 63.36 | 61.6 | 1.99M |
| July 16, 2025 | 61.8 | 62.65 | 62.65 | 63.65 | 61.8 | 2.45M |
| July 15, 2025 | 62.35 | 61.92 | 61.92 | 62.69 | 61.36 | 1.95M |
| July 14, 2025 | 62.23 | 62.61 | 62.61 | 63.09 | 61.99 | 1.57M |
| July 11, 2025 | 61.59 | 62.35 | 62.35 | 62.78 | 60.92 | 1.91M |
| July 10, 2025 | 62.02 | 61.63 | 61.63 | 62.39 | 61.4 | 1.59M |
| July 09, 2025 | 63.33 | 62.15 | 62.15 | 63.45 | 62 | 2M |
| July 08, 2025 | 62.45 | 63.2 | 63.2 | 63.77 | 62.43 | 2.52M |
| July 07, 2025 | 62.12 | 62.42 | 62.42 | 63.09 | 61.7 | 1.67M |
| July 04, 2025 | 62.93 | 62.13 | 62.13 | 63.84 | 61.83 | 2.66M |
| July 03, 2025 | 62.51 | 63.3 | 63.3 | 63.88 | 62.51 | 2.24M |
| July 02, 2025 | 63.52 | 62.71 | 62.71 | 63.87 | 62.19 | 2.47M |
| July 01, 2025 | 63.18 | 63.85 | 63.85 | 64.5 | 62.53 | 3.29M |
| June 30, 2025 | 63.22 | 63.2 | 63.2 | 63.68 | 62.45 | 2.7M |
| June 27, 2025 | 63.56 | 63.08 | 63.08 | 64.55 | 62.95 | 3.31M |
| June 26, 2025 | 64.09 | 63.24 | 63.24 | 64.16 | 63.07 | 2.59M |
| June 25, 2025 | 63.8 | 64.1 | 64.1 | 64.2 | 63.23 | 3.12M |
| June 24, 2025 | 62.7 | 63.5 | 63.5 | 63.88 | 62.52 | 3.09M |
| June 23, 2025 | 60.8 | 62.39 | 62.39 | 63.35 | 60.52 | 2.52M |
| June 20, 2025 | 62.02 | 61.39 | 61.39 | 62.95 | 61.21 | 2.5M |
| June 19, 2025 | 63.13 | 62.02 | 62.02 | 64.05 | 61.77 | 4.6M |
| June 18, 2025 | 61.59 | 62.89 | 62.89 | 63.09 | 60.76 | 5.22M |
| June 17, 2025 | 58.77 | 61.15 | 61.15 | 62.88 | 58.77 | 5.03M |
| June 16, 2025 | 57.3 | 58.4 | 58.4 | 58.86 | 57.01 | 1.34M |