79.98
-3.8(-4.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 84.7 | 79.98 | 79.98 | 85.25 | 79.85 | 69.93M |
| September 29, 2025 | 79.82 | 83.78 | 83.78 | 84.5 | 79.34 | 61.93M |
| September 26, 2025 | 86.05 | 79.8 | 79.8 | 86.9 | 79.68 | 78.78M |
| September 25, 2025 | 79.23 | 85.28 | 85.28 | 86.91 | 79.23 | 103.07M |
| September 24, 2025 | 80.13 | 79.01 | 79.01 | 80.99 | 77.5 | 78.77M |
| September 23, 2025 | 87.61 | 82.7 | 82.7 | 89.99 | 80.38 | 117.34M |
| September 22, 2025 | 74.12 | 81.88 | 81.88 | 81.88 | 74.12 | 60.57M |
| September 19, 2025 | 74.15 | 74.44 | 74.44 | 79.7 | 74.15 | 71.27M |
| September 18, 2025 | 74.76 | 78.08 | 78.08 | 81.2 | 74.76 | 96.56M |
| September 17, 2025 | 75.16 | 75.42 | 75.42 | 78.35 | 73.7 | 59.96M |
| September 16, 2025 | 73.5 | 75.52 | 75.52 | 76.8 | 73.38 | 64.23M |
| September 15, 2025 | 73.92 | 74.47 | 74.47 | 76 | 72.21 | 61.74M |
| September 12, 2025 | 74.15 | 75.31 | 75.31 | 79.4 | 73.1 | 90.08M |
| September 11, 2025 | 72.4 | 75.81 | 75.81 | 76.88 | 70.99 | 105.38M |
| September 10, 2025 | 68.31 | 72.33 | 72.33 | 73.87 | 67.5 | 104.84M |
| September 09, 2025 | 68.9 | 67.15 | 67.15 | 70.3 | 66.6 | 49.91M |
| September 08, 2025 | 69.08 | 69.13 | 69.13 | 70.55 | 68 | 63.28M |
| September 05, 2025 | 68.68 | 71.07 | 71.07 | 71.52 | 66.9 | 76.45M |
| September 04, 2025 | 73.75 | 67.68 | 67.68 | 74.11 | 66.38 | 103.25M |
| September 03, 2025 | 73.02 | 73.75 | 73.75 | 75 | 71.19 | 85.92M |
| September 02, 2025 | 78.63 | 72.15 | 72.15 | 79.89 | 72.14 | 101.04M |
| September 01, 2025 | 81.62 | 80.16 | 80.16 | 82.48 | 77.18 | 93.56M |
| August 29, 2025 | 82 | 80 | 80 | 85 | 79.6 | 121.3M |
| August 28, 2025 | 69.6 | 79.04 | 79.04 | 79.04 | 68.69 | 125.17M |
| August 27, 2025 | 68.7 | 71.85 | 71.85 | 74.84 | 67.97 | 126.16M |
| August 26, 2025 | 67.3 | 68.04 | 68.04 | 72.61 | 67.01 | 106.86M |
| August 25, 2025 | 65.37 | 68.1 | 68.1 | 69.85 | 64.5 | 110.29M |
| August 22, 2025 | 63.5 | 65.66 | 65.66 | 67 | 63.5 | 109.75M |
| August 21, 2025 | 71.16 | 64.6 | 64.6 | 71.6 | 62.99 | 112.96M |
| August 20, 2025 | 66 | 69.3 | 69.3 | 69.98 | 64.8 | 96.66M |
| August 19, 2025 | 69 | 67.46 | 67.46 | 69.99 | 64.99 | 124.66M |
| August 18, 2025 | 64.16 | 70.2 | 70.2 | 70.2 | 63.36 | 111.9M |
| August 15, 2025 | 58.02 | 63.82 | 63.82 | 64.05 | 57.28 | 109.83M |
| August 14, 2025 | 56.89 | 58.23 | 58.23 | 61.3 | 55.67 | 105.08M |
| August 13, 2025 | 54.06 | 57 | 57 | 58.86 | 54.01 | 97.72M |
| August 12, 2025 | 50.01 | 54.75 | 54.75 | 55.06 | 48.89 | 100.79M |
| August 11, 2025 | 47.99 | 50.05 | 50.05 | 51 | 47.67 | 113.3M |
| August 08, 2025 | 41.87 | 46.39 | 46.39 | 46.39 | 41.87 | 94.19M |
| August 07, 2025 | 41.71 | 42.17 | 42.17 | 44.77 | 41.66 | 86.53M |
| August 06, 2025 | 41.31 | 43.1 | 43.1 | 45.1 | 41.3 | 117.47M |
| August 05, 2025 | 42.53 | 41 | 41 | 42.99 | 40.4 | 92.55M |
| August 04, 2025 | 41.05 | 42.51 | 42.51 | 43.1 | 39.61 | 110.38M |
| August 01, 2025 | 40.98 | 41.03 | 41.03 | 42.5 | 39.56 | 149.73M |
| July 31, 2025 | 40.15 | 40.21 | 40.21 | 40.21 | 40.11 | 26.14M |
| July 30, 2025 | 35.58 | 36.55 | 36.55 | 36.55 | 35.19 | 79.07M |
| July 29, 2025 | 32.7 | 33.23 | 33.23 | 33.5 | 32.3 | 26.91M |
| July 28, 2025 | 31.95 | 32.99 | 32.99 | 32.99 | 31.73 | 33.32M |
| July 25, 2025 | 31.91 | 31.65 | 31.65 | 32.1 | 31.21 | 21.69M |
| July 24, 2025 | 31.7 | 31.9 | 31.9 | 32.02 | 31.32 | 22.39M |
| July 23, 2025 | 31.31 | 31.63 | 31.63 | 32.03 | 31.25 | 23.05M |
| July 22, 2025 | 32.61 | 31.64 | 31.64 | 32.91 | 31.33 | 45.63M |
| July 21, 2025 | 33.67 | 32.99 | 32.99 | 34 | 32.6 | 33.19M |
| July 18, 2025 | 33.5 | 34.15 | 34.15 | 34.42 | 32.93 | 34.74M |
| July 17, 2025 | 32.56 | 33.16 | 33.16 | 33.16 | 32.37 | 32.4M |
| July 16, 2025 | 33.92 | 32.72 | 32.72 | 35.2 | 32.68 | 49.72M |
| July 15, 2025 | 31.72 | 33.87 | 33.87 | 33.89 | 31.72 | 46.67M |
| July 14, 2025 | 30.66 | 31.84 | 31.84 | 32.37 | 30.63 | 37.09M |
| July 11, 2025 | 30.67 | 30.63 | 30.63 | 30.95 | 30.3 | 20.53M |
| July 10, 2025 | 30.6 | 30.99 | 30.99 | 31.25 | 29.9 | 31.55M |
| July 09, 2025 | 30.87 | 30.59 | 30.59 | 30.98 | 30.23 | 27.08M |