72.02
-2.69(-3.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 74.64 | 72.02 | 72.02 | 74.92 | 71.88 | 49.6M |
| September 25, 2025 | 74.7 | 74.71 | 74.71 | 76.29 | 72.69 | 52.79M |
| September 24, 2025 | 76.02 | 74.45 | 74.45 | 76.68 | 73.43 | 59.71M |
| September 23, 2025 | 82.98 | 77.9 | 77.9 | 84.45 | 75.05 | 80.53M |
| September 22, 2025 | 76.28 | 80.06 | 80.06 | 81.2 | 74 | 61.23M |
| September 19, 2025 | 76.1 | 75.9 | 75.9 | 77.58 | 74.6 | 52.33M |
| September 18, 2025 | 70.14 | 75.42 | 75.42 | 77.98 | 70.01 | 88.06M |
| September 17, 2025 | 72 | 70.9 | 70.9 | 72.81 | 69.2 | 47.84M |
| September 16, 2025 | 68.86 | 72 | 72 | 74.2 | 68.86 | 64.84M |
| September 15, 2025 | 70.9 | 68.94 | 68.94 | 70.9 | 68.37 | 60.62M |
| September 12, 2025 | 69.6 | 71.9 | 71.9 | 73 | 69.1 | 90.14M |
| September 11, 2025 | 65.9 | 69.83 | 69.83 | 69.83 | 65.9 | 83.59M |
| September 10, 2025 | 61.01 | 63.48 | 63.48 | 64.45 | 61.01 | 93.62M |
| September 09, 2025 | 59.1 | 59.39 | 59.39 | 60.3 | 58.14 | 54.87M |
| September 08, 2025 | 63.97 | 60.37 | 60.37 | 63.97 | 59.08 | 83.91M |
| September 05, 2025 | 58.69 | 64.14 | 64.14 | 64.56 | 58.69 | 100.36M |
| September 04, 2025 | 66.43 | 59.38 | 59.38 | 67.49 | 59.38 | 87.07M |
| September 03, 2025 | 66.56 | 65.98 | 65.98 | 67.58 | 64.65 | 67.47M |
| September 02, 2025 | 69.2 | 67.22 | 67.22 | 72.21 | 65.42 | 97.19M |
| September 01, 2025 | 69.18 | 69.8 | 69.8 | 71.5 | 66.33 | 91.63M |
| August 29, 2025 | 64.5 | 68.79 | 68.79 | 70 | 63.2 | 98.97M |
| August 28, 2025 | 59.18 | 64.12 | 64.12 | 64.24 | 58.42 | 100.97M |
| August 27, 2025 | 57.41 | 58.89 | 58.89 | 61.67 | 57.41 | 97.75M |
| August 26, 2025 | 57.75 | 57.65 | 57.65 | 59.5 | 57.01 | 70.73M |
| August 25, 2025 | 56.32 | 57.95 | 57.95 | 58.48 | 54.69 | 105.62M |
| August 22, 2025 | 53.55 | 55.63 | 55.63 | 56.9 | 53.02 | 96.96M |
| August 21, 2025 | 54.68 | 53.57 | 53.57 | 55 | 51.7 | 80.14M |
| August 20, 2025 | 53.63 | 54.65 | 54.65 | 55.25 | 51.4 | 54.72M |
| August 19, 2025 | 55.83 | 54.95 | 54.95 | 57.62 | 54.26 | 74.02M |
| August 18, 2025 | 55.33 | 55.96 | 55.96 | 57.5 | 53.58 | 77.12M |
| August 15, 2025 | 54.88 | 55.35 | 55.35 | 57.05 | 54.4 | 67.61M |
| August 14, 2025 | 57.98 | 55.07 | 55.07 | 57.98 | 54.94 | 75.68M |
| August 13, 2025 | 53.86 | 58.28 | 58.28 | 58.28 | 53 | 111.94M |
| August 12, 2025 | 52.07 | 52.98 | 52.98 | 53.18 | 51.5 | 60.7M |
| August 11, 2025 | 51 | 52.03 | 52.03 | 52.69 | 50.83 | 52.73M |
| August 08, 2025 | 51.01 | 51.08 | 51.08 | 51.86 | 50.24 | 42M |
| August 07, 2025 | 52.58 | 51.22 | 51.22 | 53.44 | 50.1 | 74.9M |
| August 06, 2025 | 52.09 | 52.58 | 52.58 | 54.13 | 51.8 | 47.73M |
| August 05, 2025 | 54.69 | 52.58 | 52.58 | 55.26 | 51.7 | 57.26M |
| August 04, 2025 | 52.93 | 53.94 | 53.94 | 54.21 | 52.2 | 45.84M |
| August 01, 2025 | 55.31 | 53.85 | 53.85 | 56.78 | 53.21 | 67.56M |
| July 31, 2025 | 56.2 | 56.27 | 56.27 | 58.59 | 55.67 | 84.47M |
| July 30, 2025 | 54.68 | 54.48 | 54.48 | 54.78 | 53.22 | 51.49M |
| July 29, 2025 | 53.1 | 55.18 | 55.18 | 55.54 | 52.56 | 80.21M |
| July 28, 2025 | 49.91 | 52.74 | 52.74 | 53.32 | 49.13 | 84.13M |
| July 25, 2025 | 49.39 | 49.54 | 49.54 | 50.36 | 49.12 | 31.2M |
| July 24, 2025 | 50.66 | 49.69 | 49.69 | 51.16 | 48.9 | 57.6M |
| July 23, 2025 | 50.5 | 49.66 | 49.66 | 50.72 | 49.3 | 69.36M |
| July 22, 2025 | 51.26 | 51.45 | 51.45 | 53.46 | 50.59 | 64.42M |
| July 21, 2025 | 51.89 | 51.49 | 51.49 | 52.44 | 50.4 | 63.14M |
| July 18, 2025 | 53.51 | 52.1 | 52.1 | 55.09 | 51.97 | 66.48M |
| July 17, 2025 | 48.8 | 53.11 | 53.11 | 53.66 | 48.65 | 89.29M |
| July 16, 2025 | 51.9 | 48.91 | 48.91 | 51.95 | 48.86 | 71M |
| July 15, 2025 | 48.99 | 51.44 | 51.44 | 51.55 | 48.25 | 98.85M |
| July 14, 2025 | 47.3 | 48.01 | 48.01 | 48.55 | 47.21 | 44.25M |
| July 11, 2025 | 47.1 | 47.26 | 47.26 | 49.2 | 46.78 | 66.47M |
| July 10, 2025 | 48.4 | 47.25 | 47.25 | 48.55 | 45.92 | 68.05M |
| July 09, 2025 | 48.87 | 47.81 | 47.81 | 49.29 | 47.48 | 67.56M |
| July 08, 2025 | 45.45 | 49.07 | 49.07 | 49.37 | 45.37 | 89.79M |
| July 07, 2025 | 47.2 | 45.8 | 45.8 | 48.11 | 45.23 | 64.49M |