76.29
-7.46(-8.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 82.58 | 76.29 | 76.29 | 83 | 76.28 | 72.66M |
| October 16, 2025 | 80.28 | 83.75 | 83.75 | 84.87 | 79.36 | 75.83M |
| October 15, 2025 | 79 | 81.23 | 81.23 | 81.49 | 76.75 | 57.07M |
| October 14, 2025 | 83.45 | 79.05 | 79.05 | 85.64 | 77.58 | 83.19M |
| October 13, 2025 | 76.2 | 83.37 | 83.37 | 83.98 | 76 | 81.81M |
| October 10, 2025 | 88.1 | 80.38 | 80.38 | 88.29 | 79.89 | 100.88M |
| October 09, 2025 | 91.14 | 90.27 | 90.27 | 94.44 | 88.1 | 90.71M |
| September 30, 2025 | 83 | 91 | 91 | 91.98 | 82.6 | 108.84M |
| September 29, 2025 | 79.99 | 83.68 | 83.68 | 86.7 | 79.99 | 108.19M |
| September 26, 2025 | 79.79 | 77.27 | 77.27 | 82.02 | 77.2 | 73.58M |
| September 25, 2025 | 76.04 | 81.28 | 81.28 | 83.88 | 76.03 | 123.25M |
| September 24, 2025 | 73.71 | 76.34 | 76.34 | 77.48 | 71.87 | 98.48M |
| September 23, 2025 | 71.81 | 73.81 | 73.81 | 76.88 | 71.79 | 107.95M |
| September 22, 2025 | 71.3 | 71.81 | 71.81 | 72.78 | 70.6 | 45.67M |
| September 19, 2025 | 70.44 | 71.41 | 71.41 | 73.86 | 70.3 | 78.64M |
| September 18, 2025 | 72.82 | 70.48 | 70.48 | 73.6 | 69.18 | 98.91M |
| September 17, 2025 | 72.87 | 73.96 | 73.96 | 75.64 | 71.75 | 90.23M |
| September 16, 2025 | 74.47 | 73.78 | 73.54 | 74.92 | 71.73 | 89.62M |
| September 15, 2025 | 75.99 | 73.92 | 73.67 | 80.94 | 73.66 | 134.12M |
| September 12, 2025 | 72 | 73.81 | 73.81 | 76.98 | 71 | 123.04M |
| September 11, 2025 | 69.9 | 71.7 | 71.7 | 72.71 | 68.13 | 105.92M |
| September 10, 2025 | 70 | 70.15 | 70.15 | 71.3 | 69 | 109.17M |
| September 09, 2025 | 73.1 | 72.23 | 72.23 | 74.88 | 71.6 | 105.17M |
| September 08, 2025 | 81 | 74.95 | 74.95 | 81 | 72.98 | 181.31M |
| September 05, 2025 | 68 | 78 | 78 | 78.9 | 67 | 170.59M |
| September 04, 2025 | 66.08 | 66.9 | 66.9 | 72.77 | 65.28 | 156.16M |
| September 03, 2025 | 57.86 | 64.01 | 64.01 | 65.56 | 57.85 | 138.48M |
| September 02, 2025 | 55.81 | 57.11 | 57.11 | 57.89 | 55.3 | 74.69M |
| September 01, 2025 | 57.45 | 55.87 | 55.87 | 58.14 | 55.5 | 67.93M |
| August 29, 2025 | 53.6 | 57.19 | 57.19 | 59 | 53.53 | 103.14M |
| August 28, 2025 | 53 | 53.53 | 53.53 | 54.79 | 52 | 68.1M |
| August 27, 2025 | 50.35 | 53.25 | 53.25 | 56.68 | 50.2 | 114.49M |
| August 26, 2025 | 49.49 | 50.35 | 50.35 | 51.5 | 48.8 | 57.54M |
| August 25, 2025 | 48.84 | 49.87 | 49.87 | 50.74 | 48.27 | 67.96M |
| August 22, 2025 | 47.2 | 48.5 | 48.5 | 50.25 | 47.11 | 69.3M |
| August 21, 2025 | 48.56 | 48.07 | 48.07 | 48.74 | 47.82 | 30.97M |
| August 20, 2025 | 47.18 | 48.5 | 48.5 | 48.57 | 47.03 | 37.76M |
| August 19, 2025 | 47.43 | 47.63 | 47.63 | 48.31 | 47 | 39.66M |
| August 18, 2025 | 47.18 | 47.42 | 47.42 | 47.98 | 46.73 | 48.95M |
| August 15, 2025 | 45.25 | 46.75 | 46.75 | 46.95 | 45.21 | 49.74M |
| August 14, 2025 | 46.26 | 45.41 | 45.41 | 46.35 | 44.85 | 35.77M |
| August 13, 2025 | 45.78 | 46.1 | 46.1 | 46.5 | 45.51 | 33.09M |
| August 12, 2025 | 46.34 | 45.93 | 45.93 | 46.34 | 45.31 | 38.29M |
| August 11, 2025 | 44.9 | 46.59 | 46.59 | 46.88 | 44.6 | 70.46M |
| August 08, 2025 | 43.98 | 43.88 | 43.88 | 44.25 | 43.81 | 19.06M |
| August 07, 2025 | 44.44 | 44.06 | 44.06 | 44.98 | 43.8 | 31.3M |
| August 06, 2025 | 44.15 | 44.26 | 44.26 | 44.29 | 43.68 | 19.93M |
| August 05, 2025 | 44.1 | 44.17 | 44.17 | 44.32 | 43.87 | 21.6M |
| August 04, 2025 | 43.79 | 44.07 | 44.07 | 44.18 | 43.4 | 23.24M |
| August 01, 2025 | 44.33 | 43.9 | 43.9 | 44.77 | 43.69 | 30.75M |
| July 31, 2025 | 45.9 | 44.28 | 44.28 | 46.14 | 44.11 | 37.16M |
| July 30, 2025 | 47.48 | 45.99 | 45.99 | 47.59 | 45.78 | 31.93M |
| July 29, 2025 | 47.2 | 47.59 | 47.59 | 47.66 | 46.88 | 23.99M |
| July 28, 2025 | 46.92 | 47.42 | 47.42 | 48.3 | 46.7 | 32.08M |
| July 25, 2025 | 47.6 | 47.1 | 47.1 | 47.87 | 46.9 | 26.75M |
| July 24, 2025 | 45.96 | 47.54 | 47.54 | 47.98 | 45.96 | 45.83M |
| July 23, 2025 | 46.81 | 46.1 | 46.1 | 46.9 | 45.97 | 26.74M |
| July 22, 2025 | 45.83 | 46.53 | 46.53 | 46.98 | 45.6 | 36.7M |
| July 21, 2025 | 45.7 | 45.99 | 45.99 | 46.05 | 45.19 | 23.89M |
| July 18, 2025 | 45.05 | 45.6 | 45.6 | 46.23 | 45.05 | 38.67M |