80.71
+1.93(+2.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 79.04 | 80.71 | 80.71 | 82.46 | 77.59 | 10.38M |
| September 11, 2025 | 78 | 78.78 | 78.78 | 80.5 | 76.9 | 7.04M |
| September 10, 2025 | 76.7 | 77.81 | 77.81 | 80.85 | 76.3 | 6.42M |
| September 09, 2025 | 78.93 | 77.18 | 77.18 | 80.33 | 76.58 | 6.51M |
| September 08, 2025 | 79.5 | 79.6 | 79.6 | 79.95 | 77.04 | 9.08M |
| September 05, 2025 | 73.05 | 78.52 | 78.52 | 78.78 | 72.88 | 12.11M |
| September 04, 2025 | 72.3 | 72.51 | 72.51 | 77.77 | 71.05 | 8.27M |
| September 03, 2025 | 72.1 | 72.3 | 72.3 | 74.2 | 72 | 4.66M |
| September 02, 2025 | 75.09 | 72.1 | 72.1 | 76 | 71.1 | 7.83M |
| September 01, 2025 | 78.31 | 75.91 | 75.91 | 78.8 | 75.71 | 6.87M |
| August 29, 2025 | 76.43 | 78.31 | 78.31 | 80.22 | 75.81 | 7.94M |
| August 28, 2025 | 78.1 | 76.82 | 76.82 | 78.89 | 74.16 | 8.25M |
| August 27, 2025 | 78.93 | 77.83 | 77.83 | 82.28 | 77.77 | 8.74M |
| August 26, 2025 | 78.81 | 78.4 | 78.4 | 80.71 | 78.11 | 6.57M |
| August 25, 2025 | 75.87 | 79.31 | 79.31 | 80.98 | 75.51 | 8.88M |
| August 22, 2025 | 76.91 | 75.64 | 75.64 | 78 | 75.46 | 5.64M |
| August 21, 2025 | 76.62 | 76.06 | 76.06 | 79.35 | 75.6 | 5.97M |
| August 20, 2025 | 76.61 | 77.04 | 77.04 | 77.49 | 75.07 | 6.89M |
| August 19, 2025 | 79 | 76.22 | 76.22 | 79.19 | 75.75 | 8.94M |
| August 18, 2025 | 77.02 | 79.47 | 79.47 | 80.4 | 77.02 | 8.58M |
| August 15, 2025 | 72.99 | 77.4 | 77.4 | 77.54 | 72.81 | 9.19M |
| August 14, 2025 | 72 | 73.42 | 73.42 | 75.14 | 71 | 11.1M |
| August 13, 2025 | 70.48 | 71.35 | 71.35 | 72.75 | 70.48 | 7.5M |
| August 12, 2025 | 70.97 | 70.37 | 70.37 | 71.08 | 68.69 | 7.19M |
| August 11, 2025 | 70.64 | 71.1 | 71.1 | 72.2 | 70.31 | 6.34M |
| August 08, 2025 | 72.5 | 71.68 | 71.68 | 73.27 | 71.25 | 6.77M |
| August 07, 2025 | 78.01 | 74.6 | 74.6 | 78.5 | 73.79 | 9.57M |
| August 06, 2025 | 81 | 79.12 | 79.12 | 81.2 | 78.59 | 5.35M |
| August 05, 2025 | 81.6 | 81 | 81 | 85.05 | 80.63 | 5.45M |
| August 04, 2025 | 79.1 | 82 | 82 | 82.88 | 78.7 | 5.35M |
| August 01, 2025 | 76.98 | 79.73 | 79.73 | 82.39 | 76.71 | 5.66M |
| July 31, 2025 | 76.59 | 76.46 | 76.46 | 78.48 | 75.7 | 4.7M |
| July 30, 2025 | 80.16 | 77.07 | 77.07 | 80.8 | 76.45 | 5.72M |
| July 29, 2025 | 78.99 | 80.94 | 80.94 | 81.5 | 78.07 | 4.47M |
| July 28, 2025 | 79.32 | 79.73 | 79.73 | 81.95 | 77.81 | 6.15M |
| July 25, 2025 | 75.97 | 78.04 | 78.04 | 78.78 | 75.19 | 4.77M |
| July 24, 2025 | 73 | 73.9 | 73.9 | 75.57 | 73 | 4.11M |
| July 23, 2025 | 75.37 | 72.99 | 72.99 | 75.78 | 72.22 | 6.54M |
| July 22, 2025 | 69.15 | 74.89 | 74.89 | 74.89 | 68.53 | 6.26M |
| July 21, 2025 | 66.5 | 68.08 | 68.08 | 68.53 | 66.12 | 3.44M |
| July 18, 2025 | 64.7 | 66.08 | 66.08 | 66.48 | 64.56 | 2.97M |
| July 17, 2025 | 64.21 | 64.56 | 64.56 | 65.14 | 63.89 | 2.98M |
| July 16, 2025 | 62.1 | 64.69 | 64.69 | 65.66 | 61.68 | 4.66M |
| July 15, 2025 | 62 | 62.37 | 62.37 | 63.33 | 61.25 | 3.63M |
| July 14, 2025 | 62.52 | 62.15 | 62.15 | 63.06 | 61.13 | 3.64M |
| July 11, 2025 | 62.65 | 62.51 | 62.51 | 63.33 | 61.48 | 4.17M |
| July 10, 2025 | 61.5 | 63.15 | 63.15 | 64.56 | 61.01 | 6.7M |
| July 09, 2025 | 62.54 | 59.86 | 59.86 | 63 | 59.44 | 8.44M |
| July 08, 2025 | 57.9 | 59.48 | 59.48 | 60.6 | 57.04 | 3.8M |
| July 07, 2025 | 57.7 | 57.75 | 57.75 | 58.39 | 56.55 | 2.97M |
| July 04, 2025 | 58.48 | 57.93 | 57.93 | 58.95 | 57.03 | 3.37M |
| July 03, 2025 | 56.18 | 58.48 | 58.48 | 59 | 55.05 | 6.63M |
| July 02, 2025 | 56.69 | 55.98 | 55.98 | 56.69 | 55.1 | 3.16M |
| July 01, 2025 | 54.33 | 57 | 57 | 57.4 | 53.39 | 5.42M |
| June 30, 2025 | 54.3 | 54.45 | 54.45 | 57.57 | 53.55 | 2.77M |
| June 27, 2025 | 54.99 | 54.3 | 54.3 | 55.65 | 54.01 | 2.79M |
| June 26, 2025 | 54.86 | 54.7 | 54.7 | 55.8 | 54.61 | 2.4M |
| June 25, 2025 | 54.09 | 54.86 | 54.86 | 55.12 | 53.81 | 3.38M |
| June 24, 2025 | 53 | 54.08 | 54.08 | 54.51 | 52.87 | 4.17M |
| June 23, 2025 | 49.15 | 52.63 | 52.63 | 53.66 | 49.15 | 5.15M |