80.26
-2.52(-3.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 82.02 | 80.26 | 80.26 | 82.78 | 80.12 | 16.24M |
| September 25, 2025 | 82.6 | 82.78 | 82.78 | 83.34 | 81.42 | 19.19M |
| September 24, 2025 | 82.87 | 82.79 | 82.79 | 83.74 | 81 | 25.64M |
| September 23, 2025 | 81 | 82.79 | 82.79 | 83 | 80 | 28.75M |
| September 22, 2025 | 77.71 | 80.8 | 80.8 | 81.38 | 77.07 | 22.54M |
| September 19, 2025 | 77.71 | 77.6 | 77.6 | 78.99 | 77.17 | 13.03M |
| September 18, 2025 | 79.5 | 77.54 | 77.54 | 80.75 | 76.62 | 21.81M |
| September 17, 2025 | 79.14 | 78.89 | 78.89 | 79.75 | 78 | 14.01M |
| September 16, 2025 | 78.58 | 79.74 | 79.74 | 81.58 | 78.12 | 21.35M |
| September 15, 2025 | 79.88 | 78.01 | 78.01 | 80.12 | 77.92 | 12.85M |
| September 12, 2025 | 77.97 | 78.35 | 78.35 | 79.85 | 77.32 | 20M |
| September 11, 2025 | 74.95 | 77.87 | 77.87 | 78.4 | 74.5 | 18.97M |
| September 10, 2025 | 74.86 | 75.22 | 75.22 | 75.94 | 74.86 | 8.81M |
| September 09, 2025 | 76.81 | 74.86 | 74.86 | 76.81 | 74.56 | 10.72M |
| September 08, 2025 | 76 | 76.71 | 76.71 | 77.46 | 75.63 | 13.11M |
| September 05, 2025 | 74.55 | 76.61 | 76.61 | 77.01 | 73.45 | 17.83M |
| September 04, 2025 | 79.01 | 74.3 | 74.3 | 79.45 | 73.3 | 25.27M |
| September 03, 2025 | 81.72 | 78.86 | 78.86 | 82.38 | 78.28 | 19.88M |
| September 02, 2025 | 85.3 | 81.55 | 81.55 | 85.53 | 81 | 25.89M |
| September 01, 2025 | 86.8 | 85.6 | 85.6 | 86.97 | 84.2 | 20.33M |
| August 29, 2025 | 87 | 85 | 85 | 87.1 | 84 | 26.67M |
| August 28, 2025 | 85.18 | 87.9 | 87.9 | 87.92 | 84.4 | 32.91M |
| August 27, 2025 | 88.98 | 85.28 | 85.28 | 89.82 | 85.28 | 39.45M |
| August 26, 2025 | 88.79 | 87.87 | 87.87 | 89.98 | 87.45 | 30.45M |
| August 25, 2025 | 92.01 | 90.86 | 90.86 | 93.97 | 88.47 | 59.76M |
| August 22, 2025 | 81.33 | 88.4 | 88.4 | 89.98 | 81.33 | 64.69M |
| August 21, 2025 | 83 | 80.36 | 80.36 | 83.71 | 80.11 | 27.2M |
| August 20, 2025 | 82 | 83.72 | 83.72 | 83.76 | 80.01 | 33.81M |
| August 19, 2025 | 86.5 | 83.27 | 83.27 | 87.45 | 82.12 | 55.96M |
| August 18, 2025 | 88 | 90.02 | 90.02 | 90.5 | 86.66 | 32.45M |
| August 15, 2025 | 83.01 | 87.77 | 87.77 | 88.88 | 82.8 | 31.95M |
| August 14, 2025 | 84.82 | 84.4 | 84.4 | 88.76 | 84.4 | 31.43M |
| August 13, 2025 | 84.2 | 84.74 | 84.74 | 85.45 | 84.02 | 18.15M |
| August 12, 2025 | 83.66 | 85.22 | 85.22 | 86.12 | 80.33 | 29.5M |
| August 11, 2025 | 81.51 | 83.9 | 83.9 | 84.86 | 81.51 | 15.88M |
| August 08, 2025 | 83.51 | 82.2 | 82.2 | 83.89 | 81.28 | 20.15M |
| August 07, 2025 | 84 | 84.12 | 84.12 | 87.44 | 83.02 | 27.56M |
| August 06, 2025 | 83.1 | 83.97 | 83.97 | 84.76 | 82.55 | 21.53M |
| August 05, 2025 | 81.66 | 84.75 | 84.75 | 86.38 | 80.88 | 31.02M |
| August 04, 2025 | 79.25 | 81.82 | 81.82 | 82.35 | 79.13 | 20.49M |
| August 01, 2025 | 79.76 | 79.71 | 79.71 | 80.59 | 78.5 | 17.17M |
| July 31, 2025 | 77.35 | 79.6 | 79.6 | 82.17 | 77.25 | 26.93M |
| July 30, 2025 | 78.6 | 77.26 | 77.26 | 79.68 | 76.8 | 15.31M |
| July 29, 2025 | 79.22 | 78.86 | 78.86 | 79.65 | 78.3 | 15.53M |
| July 28, 2025 | 79.1 | 79.97 | 79.97 | 80.78 | 77.32 | 24.88M |
| July 25, 2025 | 74.2 | 78.29 | 78.29 | 79.01 | 73.7 | 29.58M |
| July 24, 2025 | 73.1 | 73.98 | 73.98 | 74.09 | 72.72 | 9.44M |
| July 23, 2025 | 73.1 | 73.07 | 73.07 | 73.87 | 72.62 | 8.56M |
| July 22, 2025 | 73.78 | 73.03 | 73.03 | 74.17 | 72.8 | 10.43M |
| July 21, 2025 | 74.1 | 73.66 | 73.66 | 74.33 | 73.37 | 8.81M |
| July 18, 2025 | 74.72 | 74.3 | 74.3 | 75.3 | 74.01 | 9.41M |
| July 17, 2025 | 73.51 | 74.66 | 74.66 | 74.88 | 72.8 | 16.65M |
| July 16, 2025 | 70.97 | 74.34 | 74.34 | 76.8 | 70.97 | 31.4M |
| July 15, 2025 | 71.05 | 70.9 | 70.9 | 71.68 | 70.37 | 8.19M |
| July 14, 2025 | 72.2 | 71.51 | 71.51 | 72.6 | 71.16 | 7.66M |
| July 11, 2025 | 71.71 | 72.43 | 72.43 | 72.99 | 71.26 | 10.13M |
| July 10, 2025 | 70.2 | 71.92 | 71.92 | 72.5 | 70.2 | 10.97M |
| July 09, 2025 | 71.38 | 70.92 | 70.92 | 71.45 | 70.58 | 6.98M |
| July 08, 2025 | 71.17 | 71.46 | 71.46 | 71.61 | 70.68 | 7.03M |
| July 07, 2025 | 70.75 | 71.18 | 71.18 | 71.5 | 70 | 6.63M |