74.14
+0.86(+1.17%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 73.8 | 74.14 | 74.14 | 74.7 | 72.57 | 15.27M |
September 26, 2025 | 75.93 | 73.28 | 73.28 | 76.23 | 73.25 | 19.96M |
September 25, 2025 | 75.22 | 76.6 | 76.6 | 78.11 | 75.22 | 28.65M |
September 24, 2025 | 72.25 | 74.89 | 74.89 | 74.95 | 71.85 | 21.73M |
September 23, 2025 | 74.12 | 72.68 | 72.68 | 74.5 | 70.69 | 24.94M |
September 22, 2025 | 74 | 74.12 | 74.12 | 75.07 | 73.4 | 18.95M |
September 19, 2025 | 74.5 | 74.26 | 74.26 | 76.58 | 73.91 | 25.03M |
September 18, 2025 | 79.09 | 75.06 | 75.06 | 79.93 | 73.5 | 45.55M |
September 17, 2025 | 75.77 | 77.78 | 77.78 | 78.85 | 74.71 | 33.28M |
September 16, 2025 | 74.92 | 75.83 | 75.83 | 76.61 | 74.3 | 23.66M |
September 15, 2025 | 76.2 | 75.3 | 75.3 | 77.86 | 75.22 | 31.51M |
September 12, 2025 | 74.5 | 74.9 | 74.9 | 76.27 | 74.34 | 26.73M |
September 11, 2025 | 72.6 | 74.3 | 74.3 | 74.62 | 71.25 | 24.93M |
September 10, 2025 | 72.68 | 72.26 | 72.26 | 73.7 | 72.01 | 15.81M |
September 09, 2025 | 74.64 | 71.96 | 71.96 | 74.65 | 71.71 | 22.51M |
September 08, 2025 | 73.5 | 75.4 | 75.4 | 75.97 | 73.08 | 27.56M |
September 05, 2025 | 73.76 | 73.65 | 73.65 | 74.48 | 71.58 | 30.11M |
September 04, 2025 | 76.09 | 72.95 | 72.95 | 77.25 | 71.41 | 36.15M |
September 03, 2025 | 74.71 | 75.92 | 75.92 | 80.3 | 74.71 | 41.26M |
September 02, 2025 | 78 | 74.38 | 74.38 | 78.2 | 73.76 | 41M |
September 01, 2025 | 79.03 | 78.31 | 78.31 | 82.17 | 77.75 | 38.13M |
August 29, 2025 | 78.2 | 79.03 | 79.03 | 80.98 | 77.55 | 48.18M |
August 28, 2025 | 75.4 | 78.06 | 78.06 | 79.76 | 75.08 | 64.98M |
August 27, 2025 | 72.22 | 76.65 | 76.65 | 82.29 | 72.2 | 79.7M |
August 26, 2025 | 66.85 | 68.63 | 68.63 | 69.49 | 66.18 | 31.93M |
August 25, 2025 | 67.5 | 66.85 | 66.85 | 69.58 | 66.26 | 35.89M |
August 22, 2025 | 63.7 | 65.95 | 65.95 | 66.33 | 63.7 | 29.57M |
August 21, 2025 | 65.08 | 63.79 | 63.79 | 65.66 | 63.36 | 19.38M |
August 20, 2025 | 64.01 | 64.86 | 64.86 | 64.86 | 63 | 22.39M |
August 19, 2025 | 63.5 | 64.38 | 64.38 | 65.79 | 63.18 | 34.91M |
August 18, 2025 | 62 | 63.44 | 63.44 | 64.13 | 62 | 32.76M |
August 15, 2025 | 59.52 | 60.91 | 60.91 | 60.96 | 59.31 | 18.41M |
August 14, 2025 | 60.62 | 59.58 | 59.58 | 61.71 | 59.4 | 20.46M |
August 13, 2025 | 60.33 | 60.45 | 60.45 | 60.76 | 59.86 | 15.73M |
August 12, 2025 | 59.98 | 60.3 | 60.3 | 60.58 | 59.27 | 14.26M |
August 11, 2025 | 58 | 59.95 | 59.95 | 60 | 57.91 | 18.96M |
August 08, 2025 | 59.65 | 57.87 | 57.87 | 59.8 | 57.87 | 15.04M |
August 07, 2025 | 60.11 | 59.46 | 59.46 | 60.8 | 59.12 | 12.96M |
August 06, 2025 | 59.14 | 59.98 | 59.98 | 60.1 | 58.7 | 14.33M |
August 05, 2025 | 59.45 | 59.27 | 59.27 | 59.76 | 58.92 | 9.38M |
August 04, 2025 | 58.71 | 59.45 | 59.45 | 59.45 | 58.52 | 10.09M |
August 01, 2025 | 58.96 | 59.3 | 59.3 | 59.76 | 57.95 | 15.46M |
July 31, 2025 | 58.52 | 58.62 | 58.62 | 60.31 | 58.4 | 20.68M |
July 30, 2025 | 59.5 | 58.53 | 58.53 | 60.38 | 58.22 | 13.92M |
July 29, 2025 | 59 | 59.72 | 59.72 | 60.19 | 58.8 | 12.36M |
July 28, 2025 | 60.31 | 59.22 | 59.22 | 60.45 | 58.8 | 12.61M |
July 25, 2025 | 59.35 | 59.72 | 59.72 | 59.75 | 58.95 | 13.79M |
July 24, 2025 | 58.04 | 58.88 | 58.88 | 59 | 58.04 | 10.67M |
July 23, 2025 | 58.29 | 58.17 | 58.17 | 59.08 | 57.92 | 13.25M |
July 22, 2025 | 58.98 | 58.5 | 58.5 | 59.67 | 58.27 | 19.22M |
July 21, 2025 | 59.68 | 60 | 60 | 60.99 | 59.27 | 30.04M |
July 18, 2025 | 58.3 | 58.32 | 58.32 | 59.88 | 57.95 | 21.24M |
July 17, 2025 | 56.35 | 57.68 | 57.68 | 58.33 | 56.16 | 15.81M |
July 16, 2025 | 56.65 | 56.43 | 56.43 | 57.39 | 56.18 | 12.64M |
July 15, 2025 | 55.4 | 56.65 | 56.65 | 56.68 | 55.36 | 14.25M |
July 14, 2025 | 56.18 | 55.55 | 55.55 | 56.18 | 55.53 | 7.57M |
July 11, 2025 | 55.46 | 55.81 | 55.81 | 56.32 | 54.8 | 10.4M |
July 10, 2025 | 55 | 55.34 | 55.34 | 55.9 | 54.74 | 6.66M |
July 09, 2025 | 55.21 | 55.1 | 55.1 | 55.92 | 55 | 8.38M |
July 08, 2025 | 54.12 | 55.21 | 55.21 | 55.29 | 54 | 8.85M |