80.50
-1.43(-1.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 83 | 80.5 | 80.5 | 84 | 80.08 | 8.63M |
| September 25, 2025 | 81.1 | 81.93 | 81.93 | 82.58 | 80.68 | 12.34M |
| September 24, 2025 | 75.7 | 81.33 | 81.33 | 82.9 | 75.44 | 17.18M |
| September 23, 2025 | 76.61 | 76.38 | 76.38 | 77.52 | 73 | 9.29M |
| September 22, 2025 | 74.98 | 75.3 | 75.3 | 76.71 | 74.21 | 7.42M |
| September 19, 2025 | 71.85 | 74.99 | 74.99 | 77.1 | 71.85 | 8.76M |
| September 18, 2025 | 73.59 | 74.55 | 74.55 | 77.88 | 73.11 | 14.91M |
| September 17, 2025 | 72.72 | 73.96 | 73.96 | 74.74 | 70.8 | 11.22M |
| September 16, 2025 | 72.5 | 71.87 | 71.87 | 73.1 | 71.45 | 6.75M |
| September 15, 2025 | 73.21 | 72.5 | 72.5 | 74 | 72.03 | 8.33M |
| September 12, 2025 | 71.85 | 72.98 | 72.98 | 74.5 | 70.51 | 9.18M |
| September 11, 2025 | 70.3 | 71.73 | 71.73 | 72.3 | 69.16 | 8.12M |
| September 10, 2025 | 70 | 70.37 | 70.37 | 72.8 | 70 | 7.3M |
| September 09, 2025 | 71.59 | 69.97 | 69.97 | 72.6 | 69.25 | 7.49M |
| September 08, 2025 | 70.6 | 71.98 | 71.98 | 72.19 | 69.11 | 10.21M |
| September 05, 2025 | 67 | 70.6 | 70.6 | 70.99 | 66.66 | 12.47M |
| September 04, 2025 | 71.11 | 67.03 | 67.03 | 72.36 | 65.52 | 13.73M |
| September 03, 2025 | 71.68 | 70.44 | 70.44 | 73.93 | 70.27 | 11M |
| September 02, 2025 | 73.64 | 71.7 | 71.7 | 77.9 | 71.1 | 15.66M |
| September 01, 2025 | 70.92 | 72.89 | 72.89 | 73.8 | 69.28 | 14.23M |
| August 29, 2025 | 70.01 | 70.5 | 70.5 | 72.5 | 69.11 | 20.03M |
| August 28, 2025 | 65.13 | 69.05 | 69.05 | 69.47 | 65.05 | 19.46M |
| August 27, 2025 | 66.8 | 65.18 | 65.18 | 68.36 | 65 | 16.86M |
| August 26, 2025 | 64.94 | 67.83 | 67.83 | 68.56 | 64.4 | 17.2M |
| August 25, 2025 | 65.9 | 65.15 | 65.15 | 66.79 | 64.33 | 12.81M |
| August 22, 2025 | 62.89 | 65.1 | 65.1 | 65.28 | 62.74 | 13.89M |
| August 21, 2025 | 64 | 62.93 | 62.93 | 64.33 | 62.59 | 8.67M |
| August 20, 2025 | 61.5 | 64.02 | 64.02 | 64.19 | 61.02 | 12.45M |
| August 19, 2025 | 62.31 | 61.86 | 61.86 | 62.88 | 61.54 | 7.47M |
| August 18, 2025 | 62.12 | 62.5 | 62.5 | 63.15 | 61.56 | 9.5M |
| August 15, 2025 | 60.08 | 61.87 | 61.87 | 62.16 | 60.08 | 8.26M |
| August 14, 2025 | 61.24 | 60.27 | 60.27 | 63 | 60.25 | 7.36M |
| August 13, 2025 | 60.18 | 61.25 | 61.25 | 61.5 | 59.88 | 8.53M |
| August 12, 2025 | 60.21 | 60.15 | 60.15 | 60.62 | 59.46 | 6.86M |
| August 11, 2025 | 58.08 | 60.1 | 60.1 | 60.49 | 58.06 | 9.62M |
| August 08, 2025 | 59.35 | 58.25 | 58.25 | 59.52 | 58.06 | 8.46M |
| August 07, 2025 | 59.27 | 59.52 | 59.52 | 60.5 | 59.11 | 7.1M |
| August 06, 2025 | 58.75 | 59.26 | 59.26 | 59.27 | 58.37 | 5.44M |
| August 05, 2025 | 58.75 | 58.75 | 58.75 | 59.19 | 58.46 | 5.02M |
| August 04, 2025 | 58.04 | 58.75 | 58.75 | 59.36 | 57.98 | 4.62M |
| August 01, 2025 | 59.89 | 58.8 | 58.8 | 60.35 | 58.4 | 6.57M |
| July 31, 2025 | 59.78 | 59.9 | 59.9 | 61.86 | 59.63 | 9.05M |
| July 30, 2025 | 60.79 | 59.88 | 59.88 | 60.88 | 59.45 | 6.55M |
| July 29, 2025 | 60.3 | 60.86 | 60.86 | 61.55 | 60.02 | 6.42M |
| July 28, 2025 | 61.08 | 60.43 | 60.43 | 61.38 | 60.36 | 4.94M |
| July 25, 2025 | 60.45 | 61.08 | 61.08 | 61.08 | 59.59 | 6.93M |
| July 24, 2025 | 59.88 | 60.47 | 60.47 | 60.9 | 59.75 | 5.81M |
| July 23, 2025 | 59.02 | 59.88 | 59.88 | 60.74 | 58.8 | 6.78M |
| July 22, 2025 | 59.59 | 59 | 59 | 60 | 58.86 | 4.23M |
| July 21, 2025 | 59.72 | 59.59 | 59.59 | 59.85 | 59.22 | 2.87M |
| July 18, 2025 | 59.9 | 59.66 | 59.66 | 60.12 | 59.14 | 3.46M |
| July 17, 2025 | 59.15 | 59.73 | 59.73 | 60.33 | 58.73 | 4.94M |
| July 16, 2025 | 59.2 | 59.16 | 59.16 | 59.87 | 58.71 | 4.18M |
| July 15, 2025 | 58.44 | 59.16 | 59.16 | 60.26 | 58.11 | 6.81M |
| July 14, 2025 | 58.3 | 58.52 | 58.52 | 58.75 | 57.95 | 2.89M |
| July 11, 2025 | 58.29 | 58.25 | 58.25 | 58.85 | 57.71 | 4.4M |
| July 10, 2025 | 59.51 | 58.33 | 58.33 | 59.51 | 58.29 | 4.37M |
| July 09, 2025 | 60.16 | 59.05 | 59.05 | 60.33 | 58.87 | 4.28M |
| July 08, 2025 | 60.18 | 60.16 | 60.16 | 61.29 | 60.05 | 4.32M |
| July 07, 2025 | 59.44 | 60.11 | 60.11 | 60.85 | 59.41 | 3.67M |