79.48
-5.8(-6.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 85.8 | 79.48 | 79.48 | 86 | 79 | 27.39M |
| September 05, 2025 | 80.1 | 85.28 | 85.28 | 86.2 | 80.1 | 26.59M |
| September 04, 2025 | 83.93 | 80.23 | 80.23 | 87 | 79.1 | 27.27M |
| September 03, 2025 | 84.18 | 82.75 | 82.75 | 85.59 | 82.4 | 22.84M |
| September 02, 2025 | 107.42 | 83.6 | 83.6 | 107.42 | 83.33 | 40.26M |
| September 01, 2025 | 91 | 92.55 | 92.55 | 93.44 | 88.77 | 40.39M |
| August 29, 2025 | 107.42 | 95.41 | 95.41 | 108.59 | 91.7 | 52.39M |
| August 28, 2025 | 92.9 | 105.2 | 105.2 | 107 | 92.32 | 36.3M |
| August 27, 2025 | 92.8 | 92.32 | 92.32 | 98.35 | 90.05 | 27.07M |
| August 26, 2025 | 97.97 | 93.6 | 93.6 | 98.5 | 92.35 | 30.07M |
| August 25, 2025 | 102.02 | 99.53 | 99.53 | 104 | 97.97 | 25.62M |
| August 22, 2025 | 92.51 | 100.78 | 100.78 | 105.88 | 92.3 | 33M |
| August 21, 2025 | 93.7 | 93.41 | 93.41 | 97.5 | 90.8 | 19.22M |
| August 20, 2025 | 93.84 | 93.3 | 93.3 | 95.5 | 89.58 | 28.99M |
| August 19, 2025 | 99 | 95.1 | 95.1 | 100.01 | 93.97 | 28.96M |
| August 18, 2025 | 99.01 | 102.51 | 102.51 | 104.07 | 95.89 | 27.52M |
| August 15, 2025 | 89.47 | 99.3 | 99.3 | 100.88 | 89.46 | 30.91M |
| August 14, 2025 | 88 | 88.11 | 88.11 | 91.17 | 87.01 | 30.1M |
| August 13, 2025 | 77.5 | 91.16 | 91.16 | 91.16 | 77.5 | 48.5M |
| August 12, 2025 | 75.91 | 75.97 | 75.97 | 76.93 | 74.25 | 17.59M |
| August 11, 2025 | 77.54 | 75.58 | 75.58 | 78.32 | 74.75 | 20.56M |
| August 08, 2025 | 75.23 | 75.91 | 75.91 | 78.91 | 75.01 | 16.78M |
| August 07, 2025 | 76.48 | 75.92 | 75.92 | 78.5 | 75.08 | 18.27M |
| August 06, 2025 | 77.52 | 76.5 | 76.5 | 79.58 | 75.65 | 17.39M |
| August 05, 2025 | 78.03 | 77.95 | 77.95 | 80.26 | 76.92 | 19.9M |
| August 04, 2025 | 80.53 | 77.39 | 77.39 | 81.5 | 75.7 | 36.79M |
| August 01, 2025 | 83.63 | 81.68 | 81.68 | 84.2 | 80.88 | 19.7M |
| July 31, 2025 | 81.62 | 84.4 | 84.4 | 86.88 | 81.62 | 27.62M |
| July 30, 2025 | 81.38 | 80.02 | 80.02 | 83.83 | 78.51 | 24.5M |
| July 29, 2025 | 80.74 | 83.04 | 83.04 | 83.1 | 78 | 24.02M |
| July 28, 2025 | 76.76 | 80.73 | 80.73 | 82.55 | 76 | 29.23M |
| July 25, 2025 | 77.71 | 76.1 | 76.1 | 77.99 | 74.1 | 19.42M |
| July 24, 2025 | 74.1 | 77.77 | 77.77 | 81.52 | 73.19 | 33.96M |
| July 23, 2025 | 71.43 | 72.02 | 72.02 | 72.78 | 68.98 | 29.81M |
| July 22, 2025 | 72.01 | 72.75 | 72.75 | 74.2 | 70.81 | 29.35M |
| July 21, 2025 | 65.61 | 69.8 | 69.8 | 73.03 | 65 | 40.89M |
| July 18, 2025 | 63 | 63 | 63 | 66.6 | 62 | 23.65M |
| July 17, 2025 | 60.77 | 63.4 | 63.4 | 67.3 | 59.5 | 29.53M |
| July 16, 2025 | 59.58 | 60.71 | 60.71 | 63.08 | 58.3 | 22.64M |
| July 15, 2025 | 57.16 | 59.01 | 59.01 | 59.99 | 56.01 | 25.34M |
| July 14, 2025 | 56.78 | 55.15 | 55.15 | 62.88 | 55 | 31.55M |
| July 11, 2025 | 52.35 | 54.32 | 54.32 | 55.35 | 52.35 | 19.33M |
| July 10, 2025 | 50.96 | 52.35 | 52.35 | 53.85 | 50.96 | 17.49M |
| July 09, 2025 | 52.3 | 51.3 | 51.3 | 53.43 | 51.02 | 11.77M |
| July 08, 2025 | 49.96 | 52.32 | 52.32 | 53.3 | 49.96 | 17M |
| July 07, 2025 | 49.9 | 49.73 | 49.73 | 50.9 | 49.06 | 9.75M |
| July 04, 2025 | 48.03 | 50.5 | 50.5 | 51.5 | 47.8 | 13.57M |
| July 03, 2025 | 48.81 | 47.9 | 47.9 | 49.43 | 47.86 | 8.21M |
| July 02, 2025 | 51.15 | 48.92 | 48.92 | 51.35 | 48.48 | 9.68M |
| July 01, 2025 | 50.84 | 51.4 | 51.4 | 52.16 | 50.05 | 10.57M |
| June 30, 2025 | 48.4 | 51.1 | 51.1 | 51.47 | 48.2 | 15.1M |
| June 27, 2025 | 48.46 | 48.2 | 48.2 | 49.7 | 48.14 | 9.09M |
| June 26, 2025 | 49.63 | 48.47 | 48.47 | 51.33 | 48.41 | 14.38M |
| June 25, 2025 | 48 | 49.7 | 49.7 | 50.66 | 47.5 | 23.04M |
| June 24, 2025 | 44.44 | 45.47 | 45.47 | 45.88 | 43.73 | 7.63M |
| June 23, 2025 | 43.01 | 45.05 | 45.05 | 45.28 | 42.93 | 7.59M |
| June 20, 2025 | 43.49 | 43 | 43 | 43.96 | 42.82 | 3.41M |
| June 19, 2025 | 44.51 | 43.67 | 43.67 | 44.51 | 43.15 | 4.53M |
| June 18, 2025 | 44.32 | 44.67 | 44.67 | 44.88 | 43.91 | 4.19M |
| June 17, 2025 | 44.16 | 44.4 | 44.4 | 45.44 | 43.9 | 4.1M |