76.12
+0.06(+0.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 77 | 76.06 | 76.06 | 77.05 | 75.09 | 3.01M |
| August 15, 2025 | 74.65 | 76.7 | 76.7 | 76.94 | 74.24 | 1.44M |
| August 14, 2025 | 76.47 | 74.68 | 74.68 | 76.64 | 74.44 | 1.42M |
| August 13, 2025 | 74.04 | 76.5 | 76.5 | 76.95 | 74.04 | 2.26M |
| August 12, 2025 | 73.51 | 74.2 | 74.2 | 74.33 | 73.2 | 1.03M |
| August 11, 2025 | 71.76 | 73.7 | 73.7 | 74.2 | 71.76 | 1.82M |
| August 08, 2025 | 72.21 | 71.76 | 71.76 | 72.64 | 71.17 | 997,569 |
| August 07, 2025 | 72.73 | 72.2 | 72.2 | 73.59 | 71.9 | 2.81M |
| August 06, 2025 | 72.8 | 72.9 | 72.9 | 73.19 | 72.07 | 1.08M |
| August 05, 2025 | 70.79 | 72.79 | 72.79 | 72.88 | 70.39 | 1.89M |
| August 04, 2025 | 70.55 | 70.6 | 70.6 | 70.85 | 69.76 | 1.32M |
| August 01, 2025 | 71.03 | 70.93 | 70.93 | 72.65 | 70.2 | 1.62M |
| July 31, 2025 | 72.09 | 71.09 | 71.09 | 72.69 | 70.75 | 2.19M |
| July 30, 2025 | 73.5 | 72.07 | 72.07 | 73.8 | 71.5 | 2.48M |
| July 29, 2025 | 70.4 | 73.79 | 73.79 | 75 | 70.12 | 4.07M |
| July 28, 2025 | 70.4 | 70.42 | 70.42 | 70.64 | 69.7 | 1.71M |
| July 25, 2025 | 69.25 | 70.36 | 70.36 | 70.8 | 69.05 | 1.82M |
| July 24, 2025 | 69.03 | 69.33 | 69.33 | 69.33 | 68.49 | 1.04M |
| July 23, 2025 | 67.85 | 68.99 | 68.99 | 70.03 | 67.5 | 2.47M |
| July 22, 2025 | 68.28 | 68 | 68 | 68.96 | 67.78 | 2.26M |
| July 21, 2025 | 67.3 | 67.34 | 67.34 | 68.03 | 66.89 | 1.66M |
| July 18, 2025 | 67.84 | 67 | 67 | 68 | 66.52 | 2.07M |
| July 17, 2025 | 68.45 | 67.84 | 67.84 | 68.58 | 66.71 | 2.07M |
| July 16, 2025 | 67.94 | 68.31 | 68.31 | 68.85 | 67.6 | 892,422 |
| July 15, 2025 | 69.09 | 67.94 | 67.94 | 69.7 | 67.87 | 1.05M |
| July 14, 2025 | 69.35 | 69.09 | 69.09 | 70 | 69 | 784,915 |
| July 11, 2025 | 68.51 | 69.27 | 69.27 | 69.88 | 68.35 | 1.26M |
| July 10, 2025 | 69.66 | 68.64 | 68.64 | 69.8 | 68.3 | 933,878 |
| July 09, 2025 | 69.5 | 69.7 | 69.7 | 70.12 | 69.11 | 721,830 |
| July 08, 2025 | 69.89 | 69.65 | 69.65 | 70.12 | 69.12 | 1.12M |
| July 07, 2025 | 69.38 | 69.38 | 69.38 | 69.89 | 69.03 | 556,330 |
| July 04, 2025 | 69.88 | 69.1 | 69.1 | 70.21 | 69.03 | 1.33M |
| July 03, 2025 | 69.93 | 69.9 | 69.9 | 70.5 | 69.23 | 1.88M |
| July 02, 2025 | 71.95 | 70.2 | 70.2 | 72.82 | 69.65 | 1.15M |
| July 01, 2025 | 73.9 | 72.18 | 72.18 | 73.9 | 71.5 | 1.22M |
| June 30, 2025 | 72.49 | 73.04 | 73.04 | 74.57 | 72.2 | 1.28M |
| June 27, 2025 | 72.85 | 73.1 | 72.5 | 73.77 | 71.21 | 971,413 |
| June 26, 2025 | 73.88 | 72.87 | 72.27 | 74.85 | 71.75 | 1.49M |
| June 25, 2025 | 73.07 | 74.37 | 73.76 | 74.83 | 72.32 | 1.25M |
| June 24, 2025 | 72.17 | 72.77 | 72.17 | 73.32 | 71.22 | 1.09M |
| June 23, 2025 | 71.85 | 71.8 | 71.21 | 72.5 | 70.67 | 1.12M |
| June 20, 2025 | 70.03 | 71.69 | 71.69 | 71.79 | 69.79 | 860,145 |
| June 19, 2025 | 70.89 | 70.45 | 70.45 | 72.11 | 70.03 | 1.02M |
| June 18, 2025 | 68.65 | 70.93 | 70.93 | 71.3 | 68.31 | 1.09M |
| June 17, 2025 | 69.2 | 68.65 | 68.65 | 70.2 | 68.03 | 1.12M |
| June 16, 2025 | 67.77 | 69.1 | 69.1 | 69.88 | 67.52 | 881,863 |
| June 13, 2025 | 71 | 68.17 | 68.17 | 71 | 67.4 | 2.48M |
| June 12, 2025 | 71.88 | 71.55 | 71.55 | 72.72 | 70.56 | 930,872 |
| June 11, 2025 | 71.44 | 72.2 | 72.2 | 72.67 | 70.88 | 1.16M |
| June 10, 2025 | 71.51 | 71.17 | 71.17 | 72.75 | 70.84 | 905,997 |
| June 09, 2025 | 72.5 | 71.74 | 71.74 | 73.03 | 71.5 | 1.08M |
| June 06, 2025 | 73.25 | 72.32 | 72.32 | 73.25 | 71.4 | 1M |
| June 05, 2025 | 71.6 | 72.81 | 72.81 | 73.09 | 71.33 | 1.11M |
| June 04, 2025 | 72.02 | 71.98 | 71.98 | 73.57 | 71.04 | 2.39M |
| June 03, 2025 | 74.37 | 73.08 | 73.08 | 75.12 | 72.17 | 1.62M |
| May 30, 2025 | 74.54 | 75.39 | 75.39 | 75.45 | 74.05 | 1.19M |
| May 29, 2025 | 71.75 | 74.69 | 74.69 | 75.4 | 71.75 | 1.63M |
| May 28, 2025 | 70.53 | 72.21 | 72.21 | 72.35 | 70.26 | 938,530 |
| May 27, 2025 | 70.93 | 70.74 | 70.74 | 72.98 | 69.84 | 1.21M |
| May 26, 2025 | 70.51 | 71.48 | 71.48 | 74.31 | 70.51 | 2.06M |