81.54
-4.37(-5.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 85.66 | 81.54 | 81.54 | 85.85 | 81.45 | 62.57M |
| September 25, 2025 | 87 | 85.91 | 85.91 | 89.65 | 85.1 | 67.92M |
| September 24, 2025 | 82.62 | 86.33 | 86.33 | 87.4 | 82.1 | 72.83M |
| September 23, 2025 | 81.8 | 82.6 | 82.6 | 83.94 | 80.75 | 60.28M |
| September 22, 2025 | 81.7 | 81.79 | 81.79 | 82.38 | 81.01 | 44M |
| September 19, 2025 | 82.7 | 81.7 | 81.7 | 84 | 81.6 | 55.97M |
| September 18, 2025 | 83.66 | 82.6 | 82.6 | 87.48 | 81.31 | 95.88M |
| September 17, 2025 | 83.5 | 84.05 | 84.05 | 84.44 | 82.48 | 60.23M |
| September 16, 2025 | 79.96 | 83.49 | 83.49 | 85.55 | 79.51 | 80.65M |
| September 15, 2025 | 79.6 | 80.15 | 80.15 | 82.17 | 79.35 | 52.25M |
| September 12, 2025 | 81.34 | 79.68 | 79.68 | 82.21 | 79.49 | 59.23M |
| September 11, 2025 | 79 | 80.7 | 80.7 | 81.12 | 77.89 | 58.49M |
| September 10, 2025 | 78.88 | 79.52 | 79.52 | 80.43 | 77.22 | 61.92M |
| September 09, 2025 | 80.51 | 78.88 | 78.88 | 80.9 | 78.46 | 78.54M |
| September 08, 2025 | 73.51 | 82.01 | 82.01 | 85.45 | 73.5 | 120.25M |
| September 05, 2025 | 71.43 | 73.35 | 73.35 | 73.4 | 70.81 | 37.51M |
| September 04, 2025 | 72.91 | 71.42 | 71.42 | 73.73 | 69.89 | 58.67M |
| September 03, 2025 | 75.05 | 73.07 | 73.07 | 75.4 | 72.47 | 51.69M |
| September 02, 2025 | 75.88 | 74.9 | 74.9 | 76.09 | 73.03 | 62.59M |
| September 01, 2025 | 75.03 | 75.9 | 75.9 | 77.68 | 74.53 | 53.83M |
| August 29, 2025 | 75 | 75.03 | 75.03 | 76.28 | 72.64 | 64.79M |
| August 28, 2025 | 72.08 | 73.78 | 73.78 | 73.8 | 71.51 | 66.48M |
| August 27, 2025 | 71.5 | 72.15 | 72.15 | 76.36 | 71.5 | 80.62M |
| August 26, 2025 | 72 | 71.2 | 71.2 | 72.76 | 71 | 48.55M |
| August 25, 2025 | 71 | 71.85 | 71.85 | 72.08 | 70.06 | 59.73M |
| August 22, 2025 | 68 | 69.7 | 69.7 | 69.7 | 67.8 | 45.83M |
| August 21, 2025 | 69.2 | 68.3 | 68.3 | 69.99 | 68.06 | 39.83M |
| August 20, 2025 | 67.84 | 68.88 | 68.88 | 68.9 | 67.07 | 39.06M |
| August 19, 2025 | 67.7 | 68.1 | 68.1 | 69.44 | 66.76 | 50.5M |
| August 18, 2025 | 67.59 | 67.8 | 67.8 | 68.48 | 66.81 | 49.02M |
| August 15, 2025 | 66.19 | 67.34 | 67.34 | 67.6 | 66.19 | 38.7M |
| August 14, 2025 | 66.23 | 66.54 | 66.54 | 67.26 | 65.67 | 48.36M |
| August 13, 2025 | 65.26 | 66.02 | 66.02 | 66.23 | 65.02 | 29.39M |
| August 12, 2025 | 65.53 | 65.4 | 65.4 | 65.67 | 64.88 | 16.7M |
| August 11, 2025 | 64.52 | 65.5 | 65.5 | 66.08 | 64.52 | 22.36M |
| August 08, 2025 | 65.73 | 64.51 | 64.51 | 66.18 | 64.48 | 20.94M |
| August 07, 2025 | 66 | 65.5 | 65.5 | 66.03 | 64.9 | 23.4M |
| August 06, 2025 | 65 | 65.86 | 65.86 | 66.5 | 64.76 | 39.87M |
| August 05, 2025 | 64.79 | 64.81 | 64.81 | 65.16 | 64.5 | 19.46M |
| August 04, 2025 | 63.32 | 64.56 | 64.56 | 64.95 | 63.18 | 27.08M |
| August 01, 2025 | 63.48 | 63.41 | 63.41 | 64.44 | 62.88 | 21.26M |
| July 31, 2025 | 64.1 | 63.39 | 63.39 | 65.15 | 63.28 | 29.52M |
| July 30, 2025 | 64.99 | 64.16 | 64.16 | 65.48 | 63.91 | 22.63M |
| July 29, 2025 | 65.2 | 65.07 | 65.07 | 65.35 | 64.37 | 23.3M |
| July 28, 2025 | 65.9 | 65.4 | 65.4 | 66.49 | 65.2 | 20.66M |
| July 25, 2025 | 65.81 | 65.41 | 65.41 | 65.95 | 64.9 | 23.58M |
| July 24, 2025 | 65.02 | 66.1 | 66.1 | 66.35 | 64.87 | 33.73M |
| July 23, 2025 | 64.71 | 64.76 | 64.76 | 65.5 | 64.56 | 24.04M |
| July 22, 2025 | 65.17 | 64.72 | 64.72 | 65.17 | 64.37 | 23.05M |
| July 21, 2025 | 65.59 | 65.22 | 65.22 | 66.35 | 64.58 | 33.13M |
| July 18, 2025 | 65.48 | 65.19 | 65.19 | 66.2 | 64.98 | 22.22M |
| July 17, 2025 | 64.55 | 65.13 | 65.13 | 65.22 | 64.06 | 22.72M |
| July 16, 2025 | 64.27 | 64.52 | 64.52 | 65.3 | 64 | 21.82M |
| July 15, 2025 | 64.45 | 64.15 | 64.15 | 64.8 | 63.7 | 18.45M |
| July 14, 2025 | 64.3 | 64.38 | 64.38 | 64.99 | 63.73 | 20.59M |
| July 11, 2025 | 62.8 | 64 | 64 | 64.71 | 62.56 | 29.01M |
| July 10, 2025 | 62.49 | 62.56 | 62.56 | 62.95 | 62.19 | 12.26M |
| July 09, 2025 | 63.35 | 62.64 | 62.64 | 64.16 | 62.55 | 19.19M |
| July 08, 2025 | 62.37 | 63.03 | 63.03 | 63.37 | 62.28 | 20.47M |
| July 07, 2025 | 63.83 | 62.32 | 62.32 | 64.09 | 62.22 | 22.88M |