75.70
-0.01(-0.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 78 | 75.7 | 75.7 | 78.69 | 75.3 | 17.57M |
| September 29, 2025 | 72.1 | 75.71 | 75.71 | 76.49 | 72.1 | 24.74M |
| September 26, 2025 | 76.18 | 71.94 | 71.94 | 76.87 | 71.66 | 40.39M |
| September 25, 2025 | 79.27 | 76.78 | 76.78 | 80.44 | 75.08 | 38.37M |
| September 24, 2025 | 81 | 80.44 | 80.44 | 82.48 | 79.2 | 15.28M |
| September 23, 2025 | 86.35 | 81.91 | 81.91 | 89.28 | 79.5 | 29.92M |
| September 22, 2025 | 83.4 | 83.46 | 83.46 | 86.05 | 81.13 | 16.98M |
| September 19, 2025 | 87.11 | 83.4 | 83.4 | 89 | 82.62 | 20.21M |
| September 18, 2025 | 85.27 | 87.29 | 87.29 | 91.38 | 83.27 | 26.01M |
| September 17, 2025 | 84 | 85.27 | 85.27 | 86.91 | 83.18 | 18.5M |
| September 16, 2025 | 85.22 | 83.12 | 83.12 | 86.88 | 82.69 | 15.75M |
| September 15, 2025 | 86.75 | 85.05 | 85.05 | 87.24 | 83.86 | 17.75M |
| September 12, 2025 | 88 | 85.2 | 85.2 | 88.51 | 83.91 | 32.18M |
| September 11, 2025 | 89.77 | 90.59 | 90.59 | 93.99 | 88 | 41.94M |
| September 10, 2025 | 78.35 | 83.22 | 83.22 | 85 | 78.35 | 28.46M |
| September 09, 2025 | 79.65 | 77.16 | 77.16 | 80.15 | 76.77 | 18.31M |
| 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 |