70.29
-1.31(-1.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 71.2 | 70.29 | 70.29 | 73.4 | 70.1 | 9.11M |
| September 25, 2025 | 68.79 | 71.6 | 71.6 | 72.59 | 68.79 | 10.45M |
| September 24, 2025 | 67.72 | 69.28 | 69.28 | 70.29 | 65.02 | 9.28M |
| September 23, 2025 | 67.72 | 65.89 | 65.89 | 67.8 | 64.01 | 7.81M |
| September 22, 2025 | 67.72 | 66.65 | 66.65 | 68.67 | 65.1 | 7.91M |
| September 19, 2025 | 63.93 | 68.62 | 68.62 | 69.35 | 63.93 | 8.55M |
| September 18, 2025 | 63.93 | 68.01 | 68.01 | 70.8 | 63.93 | 12.8M |
| September 17, 2025 | 68.02 | 70.28 | 70.28 | 73.55 | 66.81 | 17.37M |
| September 16, 2025 | 69.79 | 68.62 | 68.62 | 69.79 | 66.1 | 23.72M |
| September 15, 2025 | 66.14 | 70.53 | 70.53 | 70.53 | 65.66 | 25.61M |
| September 12, 2025 | 63.93 | 64.12 | 64.12 | 64.75 | 62.6 | 11.65M |
| September 11, 2025 | 63.78 | 63.1 | 63.1 | 64.16 | 62.6 | 11.89M |
| September 10, 2025 | 64.76 | 63.75 | 63.75 | 65.58 | 63.51 | 13.57M |
| September 09, 2025 | 67.52 | 66 | 66 | 69 | 65.47 | 17.86M |
| September 08, 2025 | 67 | 64.99 | 64.99 | 67.5 | 64.73 | 20.25M |
| September 05, 2025 | 58.38 | 64.3 | 64.3 | 64.3 | 58.01 | 16.63M |
| September 04, 2025 | 57.45 | 58.45 | 58.45 | 60.38 | 57.23 | 13.91M |
| September 03, 2025 | 57.71 | 57.42 | 57.42 | 59.18 | 57.06 | 8.5M |
| September 02, 2025 | 59.74 | 57.54 | 57.54 | 60.3 | 57 | 10.45M |
| September 01, 2025 | 59.58 | 59.26 | 59.26 | 61.19 | 59.06 | 13.2M |
| August 29, 2025 | 54.98 | 60.31 | 60.31 | 60.31 | 54.55 | 17.67M |
| August 28, 2025 | 54.4 | 54.83 | 54.83 | 55.27 | 53.38 | 6.36M |
| August 27, 2025 | 57.45 | 54.52 | 54.52 | 57.47 | 54.48 | 10.07M |
| August 26, 2025 | 57.01 | 57.31 | 57.31 | 57.79 | 56.8 | 4.84M |
| August 25, 2025 | 58.09 | 57.23 | 57.23 | 58.38 | 56.57 | 8.83M |
| August 22, 2025 | 56.01 | 57.97 | 57.97 | 58.38 | 55.71 | 8.65M |
| August 21, 2025 | 56 | 56.03 | 56.03 | 57.18 | 55.58 | 8.36M |
| August 20, 2025 | 55.32 | 56.12 | 56.12 | 56.78 | 54.75 | 9.88M |
| August 19, 2025 | 55.3 | 54.48 | 54.48 | 55.4 | 54.18 | 5.13M |
| August 18, 2025 | 55.99 | 55.18 | 55.18 | 55.99 | 54.75 | 5.93M |
| August 15, 2025 | 52.77 | 55.14 | 55.14 | 55.24 | 52.66 | 6.56M |
| August 14, 2025 | 53.55 | 52.87 | 52.87 | 53.95 | 52.65 | 4.38M |
| August 13, 2025 | 54.7 | 53.61 | 53.61 | 54.84 | 53.21 | 5.5M |
| August 12, 2025 | 54.36 | 54.5 | 54.5 | 55.2 | 53.81 | 3.85M |
| August 11, 2025 | 51.76 | 54.49 | 54.49 | 56.2 | 51.75 | 7.8M |
| August 08, 2025 | 52 | 51.76 | 51.76 | 52.24 | 51.3 | 2.14M |
| August 07, 2025 | 51.8 | 52.18 | 52.18 | 52.5 | 51.61 | 2.81M |
| August 06, 2025 | 50.96 | 52 | 52 | 52.08 | 50.66 | 3.8M |
| August 05, 2025 | 51.51 | 50.97 | 50.97 | 51.53 | 50.68 | 2.88M |
| August 04, 2025 | 50.13 | 51.33 | 51.33 | 51.48 | 49.68 | 3.15M |
| August 01, 2025 | 50.11 | 50.55 | 50.55 | 50.96 | 49.2 | 3.38M |
| July 31, 2025 | 51.9 | 50.52 | 50.52 | 52.39 | 50.15 | 5.11M |
| July 30, 2025 | 53.7 | 51.95 | 51.95 | 53.78 | 51.5 | 4.77M |
| July 29, 2025 | 53.2 | 53.7 | 53.7 | 54.08 | 52.85 | 2.89M |
| July 28, 2025 | 54.13 | 53.2 | 53.2 | 54.25 | 52.82 | 4.43M |
| July 25, 2025 | 54.43 | 54.15 | 54.15 | 54.94 | 53.85 | 3.53M |
| July 24, 2025 | 53.68 | 54.3 | 54.3 | 54.78 | 53.51 | 3.66M |
| July 23, 2025 | 55.2 | 53.7 | 53.7 | 55.28 | 53.51 | 6.8M |
| July 22, 2025 | 51.75 | 55.55 | 55.55 | 56.08 | 51.67 | 10.33M |
| July 21, 2025 | 50.57 | 51.9 | 51.9 | 52.19 | 50.32 | 6.33M |
| July 18, 2025 | 50.72 | 50.57 | 50.57 | 51.3 | 50.24 | 4.27M |
| July 17, 2025 | 50.71 | 50.55 | 50.55 | 51.69 | 50.3 | 3.82M |
| July 16, 2025 | 49.19 | 50.8 | 50.8 | 51.42 | 49.19 | 7.83M |
| July 15, 2025 | 49.7 | 49.45 | 49.45 | 50.15 | 49.08 | 4.05M |
| July 14, 2025 | 48.88 | 49.93 | 49.93 | 50.35 | 48.82 | 5.73M |
| July 11, 2025 | 49.52 | 48.9 | 48.9 | 49.74 | 48.82 | 4.82M |
| July 10, 2025 | 49.81 | 49.57 | 49.57 | 50.79 | 49.01 | 4.8M |
| July 09, 2025 | 50.4 | 49.81 | 49.81 | 50.61 | 49.72 | 4.09M |
| July 08, 2025 | 48.18 | 50.25 | 50.25 | 50.58 | 48.18 | 7.27M |
| July 07, 2025 | 49.5 | 48.26 | 48.26 | 50.1 | 48.1 | 5.23M |