73.39
+4.81(+7.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 68.59 | 73.39 | 73.39 | 73.97 | 68.59 | 68.67M |
| September 26, 2025 | 73 | 68.58 | 68.58 | 73.65 | 68.55 | 86.86M |
| September 25, 2025 | 73 | 74.09 | 74.09 | 75.36 | 70 | 99.11M |
| September 24, 2025 | 75.01 | 74.85 | 74.85 | 76 | 73.58 | 71.78M |
| September 23, 2025 | 83.1 | 76.5 | 76.5 | 83.98 | 74.64 | 83.38M |
| September 22, 2025 | 78 | 79.98 | 79.98 | 80.33 | 75.59 | 69.47M |
| September 19, 2025 | 80.48 | 78.3 | 78.3 | 81 | 77.65 | 62.4M |
| September 18, 2025 | 80.11 | 80.11 | 80.11 | 83.4 | 77.5 | 95.61M |
| September 17, 2025 | 84 | 82.61 | 82.61 | 86.33 | 81.2 | 94.31M |
| September 16, 2025 | 77.9 | 79.71 | 79.71 | 82.09 | 76.3 | 93.94M |
| September 15, 2025 | 76.99 | 77.65 | 77.65 | 80.35 | 75.3 | 81.33M |
| September 12, 2025 | 79.49 | 76.35 | 76.35 | 79.49 | 75.2 | 113.08M |
| September 11, 2025 | 75.55 | 79.44 | 79.44 | 79.44 | 75.01 | 88.84M |
| September 10, 2025 | 66.8 | 72.22 | 72.22 | 72.22 | 65.38 | 83M |
| September 09, 2025 | 65.15 | 65.65 | 65.65 | 69.19 | 63.38 | 86.94M |
| September 08, 2025 | 66.99 | 65.61 | 65.61 | 68.68 | 63.3 | 113.21M |
| September 05, 2025 | 57.98 | 64 | 64 | 64 | 56.48 | 90M |
| September 04, 2025 | 64.16 | 58.18 | 58.18 | 66.15 | 58.18 | 80.42M |
| September 03, 2025 | 64.98 | 64.64 | 64.64 | 66.31 | 62.13 | 62.98M |
| September 02, 2025 | 70.17 | 63.66 | 63.66 | 71.5 | 62.4 | 111.46M |
| September 01, 2025 | 68.86 | 68.82 | 68.82 | 70.38 | 66 | 93.78M |
| August 29, 2025 | 63.84 | 66.02 | 66.02 | 66.89 | 63.1 | 117.66M |
| August 28, 2025 | 55.11 | 60.94 | 60.94 | 60.94 | 55.1 | 110.48M |
| August 27, 2025 | 55.5 | 55.4 | 55.4 | 58.26 | 55.13 | 75.23M |
| August 26, 2025 | 57 | 56.8 | 56.8 | 60.27 | 56 | 81.22M |
| August 25, 2025 | 53.47 | 57.16 | 57.16 | 58.5 | 52.5 | 113.91M |
| August 22, 2025 | 51.05 | 53.26 | 53.26 | 53.81 | 51.04 | 70.82M |
| August 21, 2025 | 52.26 | 51.46 | 51.46 | 52.97 | 50.6 | 53.5M |
| August 20, 2025 | 50.8 | 52.3 | 52.3 | 52.37 | 49.6 | 64.2M |
| August 19, 2025 | 54.55 | 52.6 | 52.6 | 54.57 | 51.97 | 84.4M |
| August 18, 2025 | 51.71 | 54.65 | 54.65 | 54.73 | 48.68 | 135.46M |
| August 15, 2025 | 54.41 | 52.12 | 52.12 | 54.8 | 51.78 | 97.59M |
| August 14, 2025 | 58.5 | 54.9 | 54.9 | 58.51 | 53.55 | 110.24M |
| August 13, 2025 | 55.9 | 59.5 | 59.5 | 59.8 | 53.91 | 90.43M |
| August 12, 2025 | 55.92 | 56.63 | 56.63 | 57.76 | 55.1 | 74.43M |
| August 11, 2025 | 52.5 | 55.64 | 55.64 | 57.23 | 52.3 | 88.39M |
| August 08, 2025 | 51.3 | 52.3 | 52.3 | 53.45 | 51.12 | 43.64M |
| August 07, 2025 | 52.27 | 52.24 | 52.24 | 54.1 | 50.5 | 69.46M |
| August 06, 2025 | 52.18 | 51.99 | 51.99 | 54 | 51.47 | 52.7M |
| August 05, 2025 | 54.1 | 52.44 | 52.44 | 54.36 | 51 | 69.95M |
| August 04, 2025 | 53.85 | 53.31 | 53.31 | 54.16 | 52.43 | 72.2M |
| August 01, 2025 | 57.19 | 55.12 | 55.12 | 58.25 | 54.1 | 78.98M |
| July 31, 2025 | 60.01 | 58.49 | 58.49 | 61.5 | 58.12 | 95.79M |
| July 30, 2025 | 58.03 | 56.71 | 56.71 | 58.8 | 55.68 | 76.34M |
| July 29, 2025 | 54.7 | 57.38 | 57.38 | 57.59 | 54.63 | 99.24M |
| July 28, 2025 | 54.1 | 54.43 | 54.43 | 55.98 | 51.3 | 176.28M |
| July 25, 2025 | 53.9 | 53.03 | 53.03 | 53.93 | 52.39 | 44.1M |
| July 24, 2025 | 54.8 | 53.5 | 53.5 | 54.88 | 51.95 | 78.56M |
| July 23, 2025 | 53.13 | 53.59 | 53.59 | 54.03 | 52.44 | 67.69M |
| July 22, 2025 | 55.5 | 54.31 | 54.31 | 58.5 | 53.79 | 99.4M |
| July 21, 2025 | 54.59 | 54.97 | 54.97 | 55.85 | 52.88 | 101.73M |
| July 18, 2025 | 58 | 54.21 | 54.21 | 58.5 | 53.3 | 123.64M |
| July 17, 2025 | 52.6 | 55.31 | 55.31 | 55.31 | 52.6 | 70.5M |
| July 16, 2025 | 51.48 | 50.28 | 50.28 | 52.2 | 50.28 | 62.02M |
| July 15, 2025 | 47.9 | 51.78 | 51.78 | 51.92 | 47.75 | 90.87M |
| July 14, 2025 | 45.92 | 47.2 | 47.2 | 47.8 | 45.44 | 70.52M |
| July 11, 2025 | 46.31 | 44.42 | 44.42 | 46.43 | 43.9 | 72.49M |
| July 10, 2025 | 47.34 | 46.5 | 46.5 | 47.5 | 45.56 | 66.23M |
| July 09, 2025 | 44.44 | 46.42 | 46.42 | 47.2 | 43.9 | 125.66M |
| July 08, 2025 | 40.26 | 43.45 | 43.45 | 44.37 | 40.17 | 107.93M |