81.70
-0.97(-1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 82.4 | 81.7 | 81.7 | 84.46 | 81.68 | 29.27M |
| September 25, 2025 | 82.5 | 82.67 | 82.67 | 83.35 | 81.65 | 26.27M |
| September 24, 2025 | 79.5 | 83.08 | 83.08 | 84.12 | 79.32 | 38.8M |
| September 23, 2025 | 82.18 | 80.31 | 80.31 | 82.78 | 77.91 | 37.66M |
| September 22, 2025 | 81.65 | 82.92 | 82.92 | 83.64 | 80.09 | 31.46M |
| September 19, 2025 | 85.1 | 81.73 | 81.73 | 86.5 | 81.66 | 40.31M |
| September 18, 2025 | 83 | 84.46 | 84.46 | 89.9 | 82.18 | 68.33M |
| September 17, 2025 | 82.12 | 84.07 | 84.07 | 86.95 | 81.88 | 57.41M |
| September 16, 2025 | 83 | 83.28 | 83.28 | 84.8 | 81.35 | 76.64M |
| September 15, 2025 | 87.42 | 87.42 | 87.42 | 87.42 | 84.45 | 105.74M |
| September 12, 2025 | 72.13 | 72.85 | 72.85 | 74 | 71.6 | 17.72M |
| September 11, 2025 | 69.88 | 72.34 | 72.34 | 72.37 | 69.38 | 15.57M |
| September 10, 2025 | 70 | 69.88 | 69.88 | 70.58 | 69.8 | 8.82M |
| September 09, 2025 | 71.1 | 69.89 | 69.89 | 71.28 | 69.71 | 12M |
| September 08, 2025 | 71.88 | 71.39 | 71.39 | 71.91 | 70.81 | 14.52M |
| September 05, 2025 | 71.3 | 71.89 | 71.89 | 72.2 | 70.5 | 13.91M |
| September 04, 2025 | 72.75 | 71.21 | 71.21 | 73.15 | 70.06 | 14.84M |
| September 03, 2025 | 74.3 | 72.72 | 72.72 | 74.98 | 72.38 | 13.52M |
| September 02, 2025 | 77.24 | 74.3 | 74.3 | 77.27 | 73.47 | 21.34M |
| September 01, 2025 | 78 | 77.46 | 77.46 | 78.98 | 77.11 | 17.97M |
| August 29, 2025 | 79.8 | 77.77 | 77.77 | 79.84 | 77.5 | 21.86M |
| August 28, 2025 | 78.5 | 79.77 | 79.77 | 80.2 | 76.8 | 25.65M |
| August 27, 2025 | 79.8 | 78.61 | 78.61 | 83 | 78.5 | 26.69M |
| August 26, 2025 | 78 | 80.01 | 80.01 | 80.8 | 77.29 | 23.51M |
| August 25, 2025 | 80.21 | 78.56 | 78.56 | 81.88 | 77.3 | 32.64M |
| August 22, 2025 | 76 | 79.45 | 79.45 | 79.55 | 75.85 | 28.86M |
| August 21, 2025 | 77.3 | 76.16 | 76.16 | 78.25 | 75.75 | 18.94M |
| August 20, 2025 | 75.05 | 77 | 77 | 77 | 73.98 | 23.74M |
| August 19, 2025 | 76.35 | 75.48 | 75.48 | 77.17 | 75.01 | 15.8M |
| August 18, 2025 | 76.5 | 76.43 | 76.43 | 77.18 | 75 | 18.3M |
| August 15, 2025 | 73.69 | 76.09 | 76.09 | 76.22 | 73.44 | 13M |
| August 14, 2025 | 75.85 | 74.05 | 74.05 | 76.85 | 73.91 | 13.45M |
| August 13, 2025 | 76.7 | 75.84 | 75.84 | 77.45 | 75.31 | 13.06M |
| August 12, 2025 | 74.55 | 76.38 | 76.38 | 76.68 | 74 | 14.97M |
| August 11, 2025 | 73.97 | 74.65 | 74.65 | 74.97 | 73.97 | 9.17M |
| August 08, 2025 | 75.15 | 73.79 | 73.79 | 75.52 | 73.76 | 15.94M |
| August 07, 2025 | 78 | 76.36 | 76.36 | 80.88 | 76.33 | 23.67M |
| August 06, 2025 | 75.71 | 77.2 | 77.2 | 77.53 | 75.28 | 13.38M |
| August 05, 2025 | 75.38 | 75.7 | 75.7 | 76.12 | 74.8 | 12.77M |
| August 04, 2025 | 74.36 | 76.12 | 76.12 | 78.8 | 74.15 | 25.98M |
| August 01, 2025 | 71.01 | 74.93 | 74.93 | 75.98 | 71.01 | 28.68M |
| July 31, 2025 | 72.9 | 71.2 | 71.2 | 74.6 | 70.77 | 17.28M |
| July 30, 2025 | 72.21 | 72.57 | 72.57 | 75.5 | 72.14 | 19.03M |
| July 29, 2025 | 70.6 | 72.57 | 72.57 | 72.99 | 70.1 | 15.75M |
| July 28, 2025 | 71.77 | 70.8 | 70.8 | 71.88 | 70.58 | 9.47M |
| July 25, 2025 | 71.48 | 71.75 | 71.75 | 71.88 | 70.28 | 11.1M |
| July 24, 2025 | 70.28 | 71.24 | 71.24 | 71.5 | 69.9 | 12.45M |
| July 23, 2025 | 70 | 70.26 | 70.26 | 71.12 | 69.75 | 9.91M |
| July 22, 2025 | 69.79 | 70.22 | 70.22 | 70.79 | 69.19 | 8.91M |
| July 21, 2025 | 68.8 | 69.72 | 69.72 | 70.35 | 68.78 | 9.32M |
| July 18, 2025 | 69.38 | 68.89 | 68.89 | 69.91 | 68.51 | 8.05M |
| July 17, 2025 | 68.72 | 69.38 | 69.38 | 69.46 | 67.86 | 8.53M |
| July 16, 2025 | 68.68 | 68.95 | 68.95 | 70.74 | 68.68 | 9.46M |
| July 15, 2025 | 69.88 | 68.97 | 68.97 | 70.43 | 68.52 | 9.03M |
| July 14, 2025 | 71.42 | 69.88 | 69.88 | 71.71 | 69.41 | 10.91M |
| July 11, 2025 | 69.33 | 71.42 | 71.42 | 71.68 | 68.98 | 10.88M |
| July 10, 2025 | 69.68 | 69.33 | 69.33 | 70.88 | 69.1 | 7.24M |
| July 09, 2025 | 70.15 | 69.72 | 69.72 | 70.66 | 69.7 | 4.87M |
| July 08, 2025 | 69.96 | 70.17 | 70.17 | 70.79 | 69.82 | 6.83M |
| July 07, 2025 | 69.05 | 69.96 | 69.96 | 70.66 | 68.64 | 6.71M |