69.80
-0.93(-1.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 70.31 | 69.8 | 69.8 | 71.66 | 69.6 | 14.8M |
| September 25, 2025 | 71.5 | 70.73 | 70.73 | 71.55 | 69.63 | 19.9M |
| September 24, 2025 | 67.02 | 72.03 | 72.03 | 73.5 | 66.81 | 32.65M |
| September 23, 2025 | 67.76 | 67.55 | 67.55 | 68.38 | 65.42 | 16.74M |
| September 22, 2025 | 65.92 | 67.77 | 67.77 | 67.99 | 65.92 | 14.69M |
| September 19, 2025 | 67.56 | 66.24 | 66.24 | 68.83 | 66.12 | 15.23M |
| September 18, 2025 | 67.24 | 67.48 | 67.48 | 69.62 | 66 | 23.08M |
| September 17, 2025 | 67.44 | 67.3 | 67.3 | 67.98 | 66.35 | 15.13M |
| September 16, 2025 | 66.4 | 67.4 | 67.4 | 68.17 | 66.16 | 15.17M |
| September 15, 2025 | 69.09 | 66.88 | 66.46 | 69.8 | 66.14 | 18.19M |
| September 12, 2025 | 69.5 | 67.71 | 67.28 | 71.66 | 66.9 | 32.68M |
| September 11, 2025 | 62.87 | 65.27 | 64.86 | 65.7 | 62.68 | 15.48M |
| September 10, 2025 | 63.35 | 63.15 | 62.75 | 64.29 | 62.6 | 9.68M |
| September 09, 2025 | 64.01 | 62.96 | 62.56 | 64.01 | 62.01 | 10.45M |
| September 08, 2025 | 63.52 | 64.65 | 64.24 | 64.99 | 62.6 | 14.4M |
| September 05, 2025 | 60.62 | 63.22 | 63.22 | 63.25 | 60.15 | 15.22M |
| September 04, 2025 | 63.9 | 60.18 | 60.18 | 64 | 59.14 | 21.63M |
| September 03, 2025 | 64 | 63.62 | 63.62 | 65.56 | 62.9 | 15.87M |
| September 02, 2025 | 68.41 | 64.19 | 64.19 | 68.42 | 63 | 26.49M |
| September 01, 2025 | 68.37 | 69.1 | 69.1 | 69.46 | 66.58 | 23.2M |
| August 29, 2025 | 70 | 68.19 | 68.19 | 70 | 67.06 | 25.01M |
| August 28, 2025 | 65.11 | 70.37 | 70.37 | 71.2 | 65.11 | 37.83M |
| August 27, 2025 | 62.21 | 65.35 | 65.35 | 69.83 | 61.71 | 31.44M |
| August 26, 2025 | 61.04 | 62.05 | 62.05 | 62.88 | 60.66 | 15.24M |
| August 25, 2025 | 62.15 | 61.34 | 61.34 | 63.5 | 60.42 | 20.66M |
| August 22, 2025 | 59.8 | 61.49 | 61.49 | 61.79 | 59.6 | 19.57M |
| August 21, 2025 | 61.2 | 59.77 | 59.77 | 61.88 | 59.42 | 16.42M |
| August 20, 2025 | 57.63 | 60.76 | 60.76 | 61.49 | 57.3 | 24.94M |
| August 19, 2025 | 58.23 | 57.19 | 57.19 | 58.5 | 56.88 | 15.33M |
| August 18, 2025 | 57.84 | 58.49 | 58.49 | 58.95 | 57.49 | 14.1M |
| August 15, 2025 | 57.37 | 58 | 58 | 58.08 | 57.1 | 12.64M |
| August 14, 2025 | 58.3 | 57.4 | 57.4 | 59.85 | 57.3 | 15.26M |
| August 13, 2025 | 57.52 | 58.37 | 58.37 | 58.69 | 57.2 | 12.02M |
| August 12, 2025 | 57.61 | 57.52 | 57.52 | 57.94 | 56.66 | 10.29M |
| August 11, 2025 | 57.5 | 57.68 | 57.68 | 57.88 | 57.07 | 10.14M |
| August 08, 2025 | 55.66 | 57.73 | 57.73 | 58.33 | 55.37 | 17.67M |
| August 07, 2025 | 56.91 | 56.14 | 56.14 | 57.23 | 55.9 | 13.86M |
| August 06, 2025 | 56.01 | 56.68 | 56.68 | 56.88 | 55.79 | 10.63M |
| August 05, 2025 | 54.8 | 56.21 | 56.21 | 56.56 | 54.46 | 13.81M |
| August 04, 2025 | 54.1 | 54.72 | 54.72 | 55.1 | 53.9 | 9.05M |
| August 01, 2025 | 53.55 | 54.22 | 54.22 | 54.74 | 53.2 | 10.96M |
| July 31, 2025 | 54.25 | 53.53 | 53.53 | 55.19 | 53.29 | 12.71M |
| July 30, 2025 | 55.25 | 54.65 | 54.65 | 55.47 | 54.07 | 13.57M |
| July 29, 2025 | 54.36 | 55.57 | 55.57 | 55.99 | 54.21 | 16.51M |
| July 28, 2025 | 55.1 | 54.49 | 54.49 | 55.1 | 53.91 | 14.18M |
| July 25, 2025 | 52.9 | 54.61 | 54.61 | 54.72 | 52.53 | 17.55M |
| July 24, 2025 | 52.76 | 52.88 | 52.88 | 53.17 | 52.33 | 10.74M |
| July 23, 2025 | 52 | 52.64 | 52.64 | 53.17 | 51.9 | 11.48M |
| July 22, 2025 | 52.41 | 52.33 | 52.33 | 53.58 | 52.02 | 18.47M |
| July 21, 2025 | 51.3 | 51.68 | 51.68 | 51.75 | 50.85 | 7.51M |
| July 18, 2025 | 51.29 | 51.3 | 51.3 | 51.66 | 50.93 | 8.19M |
| July 17, 2025 | 50.74 | 51.13 | 51.13 | 51.14 | 50.21 | 10.46M |
| July 16, 2025 | 50.99 | 50.87 | 50.87 | 51.94 | 50.7 | 8.26M |
| July 15, 2025 | 51.14 | 51 | 51 | 51.85 | 50.38 | 8.53M |
| July 14, 2025 | 51.32 | 51.14 | 51.14 | 51.47 | 50.83 | 5.73M |
| July 11, 2025 | 50.9 | 51.33 | 51.33 | 52 | 50.7 | 9.74M |
| July 10, 2025 | 51.05 | 50.78 | 50.78 | 51.23 | 50.3 | 7.56M |
| July 09, 2025 | 51.44 | 51.24 | 51.24 | 51.63 | 50.74 | 8.06M |
| July 08, 2025 | 50.02 | 51.44 | 51.44 | 52.15 | 49.99 | 15.6M |
| July 07, 2025 | 49.7 | 49.86 | 49.86 | 50.48 | 49.52 | 6.65M |