72.81
-3.17(-4.17%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 75 | 75.98 | 75.98 | 76.15 | 73 | 33.23M |
September 04, 2025 | 82.04 | 73.38 | 73.38 | 82.99 | 72 | 45.84M |
September 03, 2025 | 79.97 | 78.37 | 78.37 | 80.5 | 76.91 | 37.19M |
September 02, 2025 | 89.51 | 80.83 | 80.83 | 89.73 | 80.83 | 46.03M |
September 01, 2025 | 87.03 | 89.81 | 89.81 | 91.98 | 85.3 | 61.12M |
August 29, 2025 | 87.93 | 89.01 | 89.01 | 90.96 | 87.28 | 47.94M |
August 28, 2025 | 86.03 | 88.91 | 88.91 | 89.96 | 84 | 70.56M |
August 27, 2025 | 80 | 86.03 | 86.03 | 86.03 | 80 | 33.62M |
August 26, 2025 | 74.42 | 78.21 | 78.21 | 80.5 | 72.14 | 61.2M |
August 25, 2025 | 70 | 75.21 | 75.21 | 75.65 | 69.5 | 55.87M |
August 22, 2025 | 67.01 | 68.95 | 68.95 | 69.5 | 67.01 | 34.06M |
August 21, 2025 | 69.77 | 68.42 | 68.42 | 71.2 | 68.05 | 33.64M |
August 20, 2025 | 72 | 70.18 | 70.18 | 72.49 | 68.51 | 52.18M |
August 19, 2025 | 78.48 | 74.77 | 74.77 | 80.66 | 74.27 | 57.34M |
August 18, 2025 | 73.88 | 78.52 | 78.52 | 79.21 | 72.2 | 59.91M |
August 15, 2025 | 69.66 | 72.01 | 72.01 | 74.68 | 68.56 | 54.81M |
August 14, 2025 | 68.51 | 69.85 | 69.85 | 74 | 67.7 | 42.33M |
August 13, 2025 | 67.4 | 69.46 | 69.46 | 69.96 | 66.7 | 39.83M |
August 12, 2025 | 67.99 | 66.78 | 66.78 | 68.8 | 65.6 | 38.7M |
August 11, 2025 | 64 | 67.63 | 67.63 | 67.63 | 63.68 | 39.67M |
August 08, 2025 | 60.7 | 61.48 | 61.48 | 62.35 | 60.51 | 17.21M |
August 07, 2025 | 62.5 | 61.13 | 61.13 | 63.88 | 60.21 | 32.86M |
August 06, 2025 | 63.2 | 63.2 | 63.2 | 65.15 | 62.01 | 31.07M |
August 05, 2025 | 63.95 | 63.19 | 63.19 | 65.17 | 62.58 | 27.12M |
August 04, 2025 | 60.4 | 64.39 | 64.39 | 65.29 | 59 | 49.71M |
August 01, 2025 | 59 | 59.39 | 59.39 | 62.55 | 58.4 | 39.46M |
July 31, 2025 | 57.89 | 59.38 | 59.38 | 62.43 | 57.89 | 52.49M |
July 30, 2025 | 56.27 | 56.76 | 56.76 | 57.48 | 55.7 | 19.29M |
July 29, 2025 | 54.88 | 56.68 | 56.68 | 57.33 | 54.5 | 29.6M |
July 28, 2025 | 53.94 | 55.06 | 55.06 | 55.2 | 53.94 | 20.58M |
July 25, 2025 | 54.64 | 53.79 | 53.79 | 54.81 | 53.4 | 15.52M |
July 24, 2025 | 55 | 54.63 | 54.63 | 55.35 | 54.16 | 15.05M |
July 23, 2025 | 54.2 | 54.59 | 54.59 | 55.7 | 54.06 | 19.95M |
July 22, 2025 | 56.31 | 54.94 | 54.94 | 56.67 | 54.29 | 34.64M |
July 21, 2025 | 59.48 | 56.68 | 56.68 | 59.55 | 56.4 | 52.68M |
July 18, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 57.51 | 44.61M |
July 17, 2025 | 52.88 | 53.07 | 53.07 | 53.38 | 52.45 | 20.57M |
July 16, 2025 | 53.79 | 52.71 | 52.71 | 54.66 | 52.66 | 33.54M |
July 15, 2025 | 50.5 | 53.29 | 53.29 | 53.3 | 50.49 | 46.35M |
July 14, 2025 | 50.2 | 50.78 | 50.78 | 51.23 | 50 | 15.46M |
July 11, 2025 | 50 | 50.2 | 50.2 | 50.39 | 49.31 | 14.04M |
July 10, 2025 | 50.92 | 50.16 | 50.11 | 51.38 | 49.86 | 21.08M |
July 09, 2025 | 51.6 | 50.45 | 50.4 | 51.72 | 50.22 | 21.85M |
July 08, 2025 | 50.41 | 51.6 | 51.55 | 52.2 | 49.31 | 36.25M |
July 07, 2025 | 49.39 | 50.41 | 50.36 | 51.84 | 49.36 | 29.57M |
July 04, 2025 | 48.14 | 49.9 | 49.9 | 51.2 | 48.1 | 52.86M |
July 03, 2025 | 48.02 | 47.73 | 47.73 | 48.07 | 47.4 | 14.72M |
July 02, 2025 | 48.6 | 47.73 | 47.73 | 48.88 | 47.25 | 20.74M |
July 01, 2025 | 50 | 48.96 | 48.96 | 50.22 | 48.66 | 21.5M |
June 30, 2025 | 51.07 | 50.14 | 50.14 | 51.15 | 49.8 | 27.29M |
June 27, 2025 | 48.56 | 50.57 | 50.57 | 51.97 | 47.59 | 44.45M |
June 26, 2025 | 49.71 | 48.58 | 48.58 | 50 | 48.55 | 23.26M |
June 25, 2025 | 47.34 | 49.18 | 49.18 | 49.6 | 47.34 | 35.57M |
June 24, 2025 | 46.59 | 47.26 | 47.26 | 47.79 | 46.46 | 19.16M |
June 23, 2025 | 45.36 | 46.21 | 46.21 | 46.6 | 45.08 | 14.86M |
June 20, 2025 | 47.6 | 45.94 | 45.94 | 48.32 | 45.81 | 25.07M |
June 19, 2025 | 47.14 | 48.33 | 48.33 | 50.55 | 47.14 | 36.72M |
June 18, 2025 | 46.38 | 47.5 | 47.5 | 47.76 | 45.26 | 21.35M |
June 17, 2025 | 48.98 | 46.73 | 46.73 | 49.1 | 46.6 | 21.57M |
June 16, 2025 | 45.89 | 48.48 | 48.48 | 49.3 | 45.77 | 36.64M |