74.20
+1.36(+1.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 73.04 | 74.2 | 74.2 | 74.7 | 72.89 | 47.7M |
| September 25, 2025 | 73.3 | 72.84 | 72.84 | 73.75 | 72.55 | 48.3M |
| September 24, 2025 | 73.51 | 74.1 | 74.1 | 74.35 | 72.95 | 30.63M |
| September 23, 2025 | 73.25 | 73.53 | 73.53 | 73.65 | 72.72 | 42.15M |
| September 22, 2025 | 74.81 | 73.26 | 73.26 | 74.9 | 72.9 | 47.97M |
| September 19, 2025 | 76.95 | 74.35 | 74.35 | 76.95 | 73.21 | 38.85M |
| September 18, 2025 | 74.6 | 73.74 | 73.74 | 75.35 | 73.19 | 60.52M |
| September 17, 2025 | 74.41 | 74.35 | 74.35 | 75.43 | 74.17 | 61.39M |
| September 16, 2025 | 75.13 | 74.46 | 74.46 | 75.2 | 74.05 | 46.1M |
| September 15, 2025 | 75.2 | 75.17 | 75.17 | 75.95 | 74.5 | 48.07M |
| September 12, 2025 | 76.95 | 75.57 | 75.57 | 77.69 | 75.41 | 59.65M |
| September 11, 2025 | 76.9 | 77.02 | 77.02 | 77.27 | 75.9 | 46.51M |
| September 10, 2025 | 77 | 77.02 | 77.02 | 77.27 | 76.4 | 27.48M |
| September 09, 2025 | 77.02 | 77.18 | 77.18 | 77.6 | 76.35 | 38.72M |
| September 08, 2025 | 76.67 | 77.03 | 77.03 | 78.08 | 76.5 | 55.66M |
| September 05, 2025 | 75.81 | 76.22 | 76.22 | 76.69 | 75.44 | 46.43M |
| September 04, 2025 | 75.98 | 75.59 | 75.59 | 76 | 74.42 | 44.35M |
| September 03, 2025 | 76.55 | 75.62 | 75.62 | 77.14 | 74.95 | 50.49M |
| September 02, 2025 | 74.21 | 76.16 | 76.16 | 76.4 | 73.99 | 81.36M |
| September 01, 2025 | 75 | 74.03 | 74.03 | 75.84 | 73.52 | 78.26M |
| August 29, 2025 | 73.5 | 73.71 | 73.71 | 74.84 | 73.39 | 56.77M |
| August 28, 2025 | 72.71 | 73.5 | 73.5 | 73.97 | 72.51 | 44.58M |
| August 27, 2025 | 73.89 | 72.71 | 72.71 | 74.55 | 72.69 | 49.37M |
| August 26, 2025 | 73.52 | 73.8 | 73.8 | 74.28 | 73.31 | 46.29M |
| August 25, 2025 | 72.12 | 73.52 | 73.52 | 73.85 | 72.12 | 70.02M |
| August 22, 2025 | 71.97 | 72.09 | 72.09 | 72.19 | 71.65 | 39.46M |
| August 21, 2025 | 72.09 | 71.92 | 71.92 | 72.5 | 71.66 | 34.3M |
| August 20, 2025 | 72.21 | 72.22 | 72.22 | 72.32 | 71.51 | 41.13M |
| August 19, 2025 | 73.2 | 72.68 | 72.68 | 73.63 | 72.2 | 54.19M |
| August 18, 2025 | 72.31 | 71.84 | 71.84 | 72.56 | 71.61 | 54.48M |
| August 15, 2025 | 72.33 | 72.3 | 72.3 | 72.4 | 71.81 | 27.71M |
| August 14, 2025 | 71.8 | 72.33 | 72.33 | 73.05 | 71.72 | 45.97M |
| August 13, 2025 | 71.98 | 71.82 | 71.82 | 72.29 | 71.6 | 25.74M |
| August 12, 2025 | 71.75 | 71.93 | 71.93 | 72.44 | 71.6 | 24.3M |
| August 11, 2025 | 71.3 | 71.76 | 71.76 | 71.82 | 71.19 | 17.91M |
| August 08, 2025 | 71.4 | 71.58 | 71.58 | 71.83 | 71.29 | 20.12M |
| August 07, 2025 | 71.51 | 71.48 | 71.48 | 71.93 | 71.21 | 20.36M |
| August 06, 2025 | 71.38 | 71.7 | 71.7 | 71.78 | 70.99 | 22.35M |
| August 05, 2025 | 71.11 | 71.38 | 71.38 | 71.51 | 70.68 | 19.61M |
| August 04, 2025 | 70.55 | 70.94 | 70.94 | 71 | 70.2 | 19.78M |
| August 01, 2025 | 70.2 | 70.79 | 70.79 | 70.97 | 70.1 | 29.14M |
| July 31, 2025 | 72 | 70.19 | 70.19 | 72.02 | 69.88 | 69.48M |
| July 30, 2025 | 71.49 | 72.11 | 72.11 | 72.74 | 71.2 | 41.13M |
| July 29, 2025 | 71.94 | 71.24 | 71.24 | 72.07 | 71.02 | 40.42M |
| July 28, 2025 | 72.82 | 71.94 | 71.94 | 72.92 | 71.8 | 37.77M |
| July 25, 2025 | 73.4 | 72.76 | 72.76 | 73.4 | 72.55 | 24.72M |
| July 24, 2025 | 73.7 | 73.51 | 73.51 | 73.95 | 73.09 | 29.5M |
| July 23, 2025 | 73.2 | 73.5 | 73.5 | 73.85 | 73.18 | 37.37M |
| July 22, 2025 | 72.58 | 73.19 | 73.19 | 73.22 | 72.26 | 36.36M |
| July 21, 2025 | 72.61 | 72.55 | 72.55 | 72.96 | 72.4 | 31.32M |
| July 18, 2025 | 72.87 | 72.83 | 72.83 | 73.28 | 72.52 | 22.37M |
| July 17, 2025 | 72.75 | 72.63 | 72.63 | 73.43 | 72.6 | 25.04M |
| July 16, 2025 | 73.47 | 72.89 | 72.89 | 74.09 | 72.8 | 20.92M |
| July 15, 2025 | 73.11 | 73.21 | 73.21 | 73.5 | 72.81 | 25.25M |
| July 14, 2025 | 72.47 | 73.1 | 73.1 | 73.21 | 71.98 | 23.37M |
| July 11, 2025 | 71.74 | 72.48 | 72.48 | 72.8 | 71.69 | 32.29M |
| July 10, 2025 | 71.84 | 71.68 | 71.68 | 71.97 | 71.33 | 23.43M |
| July 09, 2025 | 72.07 | 71.8 | 71.8 | 72.35 | 71.8 | 28.03M |
| July 08, 2025 | 72.55 | 72.22 | 72.22 | 72.7 | 72.07 | 26.54M |
| July 07, 2025 | 73.2 | 72.55 | 72.55 | 73.45 | 72.33 | 21.85M |