77.51
+4.8(+6.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 76.12 | 77.51 | 77.51 | 77.98 | 74.74 | 24.08M |
| September 29, 2025 | 72.36 | 72.71 | 72.71 | 73 | 71.28 | 7.68M |
| September 26, 2025 | 75.2 | 72.37 | 72.37 | 75.25 | 72.2 | 10.21M |
| September 25, 2025 | 72.45 | 75.28 | 75.28 | 77.88 | 72.12 | 19.7M |
| September 24, 2025 | 70 | 72.48 | 72.48 | 72.71 | 69.45 | 10M |
| September 23, 2025 | 73.39 | 70.26 | 70.26 | 73.5 | 68.66 | 10.73M |
| September 22, 2025 | 73.43 | 72.75 | 72.75 | 74.06 | 72.23 | 7.14M |
| September 19, 2025 | 72.14 | 73.06 | 73.06 | 75 | 72.1 | 9.89M |
| September 18, 2025 | 74.73 | 72.66 | 72.66 | 76 | 72.01 | 12.9M |
| September 17, 2025 | 74 | 74.71 | 74.71 | 75.32 | 73.55 | 8.13M |
| September 16, 2025 | 73.7 | 74.75 | 74.75 | 75.2 | 73.01 | 9.36M |
| September 15, 2025 | 73.49 | 72.72 | 72.72 | 73.85 | 72.5 | 6.86M |
| September 12, 2025 | 74.26 | 73.58 | 73.58 | 75.66 | 73.53 | 9.83M |
| September 11, 2025 | 72.95 | 74.2 | 74.2 | 74.24 | 71.66 | 9.63M |
| September 10, 2025 | 72.94 | 73.1 | 73.1 | 73.48 | 71.76 | 6.34M |
| September 09, 2025 | 74.25 | 71.65 | 71.65 | 74.6 | 71.65 | 7.95M |
| September 08, 2025 | 73.5 | 74.24 | 74.24 | 75.2 | 72.92 | 8.41M |
| September 05, 2025 | 72.94 | 73.85 | 73.85 | 74.87 | 71.28 | 8.96M |
| September 04, 2025 | 74.1 | 72.56 | 72.56 | 75.84 | 71.22 | 11.02M |
| September 03, 2025 | 76.8 | 73.82 | 73.82 | 78.2 | 73.7 | 11.78M |
| September 02, 2025 | 80.25 | 77.31 | 77.31 | 80.38 | 75.77 | 15.24M |
| September 01, 2025 | 80.11 | 79.95 | 79.95 | 82.4 | 78.4 | 15.18M |
| August 29, 2025 | 80.47 | 78.68 | 78.68 | 80.6 | 77 | 14.95M |
| August 28, 2025 | 81.3 | 80.45 | 80.45 | 82.45 | 78.5 | 20.85M |
| August 27, 2025 | 88.8 | 82.86 | 82.86 | 90.13 | 82.8 | 25.84M |
| August 26, 2025 | 82.41 | 84.68 | 84.68 | 86.65 | 82.01 | 19.28M |
| August 25, 2025 | 82.83 | 83.61 | 83.61 | 85.3 | 82.02 | 21.78M |
| August 22, 2025 | 79.46 | 82.69 | 82.69 | 82.96 | 78.7 | 24.24M |
| August 21, 2025 | 78.65 | 78.7 | 78.7 | 79.96 | 77.36 | 10.85M |
| August 20, 2025 | 79.19 | 78.85 | 78.85 | 79.2 | 76.8 | 15.18M |
| August 19, 2025 | 79.86 | 80.8 | 80.8 | 83.53 | 79.34 | 18.24M |
| August 18, 2025 | 77.6 | 80.3 | 80.3 | 80.36 | 77.6 | 15.62M |
| August 15, 2025 | 76.76 | 78.08 | 78.08 | 78.5 | 75.96 | 11.51M |
| August 14, 2025 | 79.01 | 77.11 | 77.11 | 80.26 | 76.95 | 14.94M |
| August 13, 2025 | 79.21 | 79.36 | 79.36 | 80.6 | 78.18 | 12.18M |
| August 12, 2025 | 79.02 | 79.3 | 79.3 | 80.23 | 78.12 | 11.43M |
| August 11, 2025 | 76.7 | 80.11 | 80.11 | 81.52 | 76.63 | 17.41M |
| August 08, 2025 | 83 | 77.12 | 77.12 | 83.45 | 77 | 25.66M |
| August 07, 2025 | 86.6 | 87.17 | 87.17 | 89.96 | 85 | 21.93M |
| August 06, 2025 | 82.22 | 85 | 85 | 86 | 81.26 | 22M |
| August 05, 2025 | 84.1 | 82.01 | 82.01 | 85.13 | 81.13 | 23.41M |
| August 04, 2025 | 86 | 87.2 | 87.2 | 88.71 | 84.11 | 25.52M |
| August 01, 2025 | 83.71 | 89.6 | 89.6 | 95 | 80 | 42.19M |
| July 31, 2025 | 83 | 80.71 | 80.71 | 85.33 | 78.77 | 30.48M |
| July 30, 2025 | 78.7 | 79.1 | 79.1 | 83.41 | 77.5 | 22.79M |
| July 29, 2025 | 76.1 | 78.6 | 78.6 | 81.1 | 75.51 | 23.48M |
| July 28, 2025 | 74.44 | 76.15 | 76.15 | 76.66 | 71.3 | 18.9M |
| July 25, 2025 | 72 | 74.57 | 74.57 | 74.67 | 71.15 | 22.1M |
| July 24, 2025 | 68.97 | 70.33 | 70.33 | 70.99 | 68.8 | 11.2M |
| July 23, 2025 | 68.66 | 68.98 | 68.98 | 70.47 | 67.83 | 10.12M |
| July 22, 2025 | 69 | 69.32 | 69.32 | 71.6 | 68.56 | 10.95M |
| July 21, 2025 | 68.09 | 69.51 | 69.51 | 71.48 | 68.09 | 11.56M |
| July 18, 2025 | 75.77 | 69.54 | 69.54 | 76.01 | 68.95 | 24.27M |
| July 17, 2025 | 69.04 | 72.22 | 72.22 | 72.86 | 69.04 | 12.53M |
| July 16, 2025 | 72.54 | 70.66 | 70.66 | 73 | 70.15 | 17.57M |
| July 15, 2025 | 65.5 | 70.5 | 70.5 | 70.5 | 65.3 | 22.48M |
| July 14, 2025 | 68.5 | 65.6 | 65.6 | 69 | 64.5 | 12.48M |
| July 11, 2025 | 67.13 | 68.47 | 68.47 | 69.89 | 66.6 | 14.12M |
| July 10, 2025 | 66.5 | 67.8 | 67.8 | 68 | 66.27 | 12.36M |
| July 09, 2025 | 64.88 | 67.46 | 67.46 | 69.61 | 64.7 | 21.68M |