83.93
-3.55(-4.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 86 | 83.93 | 83.93 | 89.53 | 83.93 | 24.84M |
| September 25, 2025 | 85.75 | 87.48 | 87.48 | 88.88 | 84.1 | 33.01M |
| September 24, 2025 | 81.78 | 85.75 | 85.75 | 86.12 | 80.88 | 29.85M |
| September 23, 2025 | 80.8 | 82.62 | 82.62 | 84.85 | 80.01 | 22.23M |
| September 22, 2025 | 85 | 81.51 | 81.51 | 85.27 | 81.45 | 25.83M |
| September 19, 2025 | 83.8 | 85.85 | 85.85 | 87.56 | 82.48 | 28.02M |
| September 18, 2025 | 83.06 | 84.4 | 84.4 | 86.93 | 82.02 | 35.47M |
| September 17, 2025 | 83.5 | 83.71 | 83.71 | 84.44 | 81.8 | 24.25M |
| September 16, 2025 | 83.51 | 83.71 | 83.71 | 85.5 | 81.23 | 28.53M |
| September 15, 2025 | 84.01 | 84.63 | 84.63 | 89.4 | 84.01 | 40.28M |
| September 12, 2025 | 84.88 | 82.98 | 82.98 | 85.97 | 82.82 | 31.94M |
| September 11, 2025 | 83.1 | 85.31 | 85.31 | 85.47 | 82.02 | 34.8M |
| September 10, 2025 | 86.17 | 84.49 | 84.49 | 89 | 83.5 | 39.71M |
| September 09, 2025 | 90 | 88.41 | 88.41 | 92.4 | 86.88 | 37.38M |
| September 08, 2025 | 94.99 | 91.01 | 91.01 | 95.8 | 89.31 | 63.48M |
| September 05, 2025 | 73.99 | 89.24 | 89.24 | 89.24 | 73.2 | 53.19M |
| September 04, 2025 | 74 | 74.37 | 74.37 | 78.78 | 72.95 | 46.19M |
| September 03, 2025 | 68.34 | 73.33 | 73.33 | 77.1 | 67.96 | 39.31M |
| September 02, 2025 | 69.03 | 67.98 | 67.98 | 71.6 | 67.58 | 20.68M |
| September 01, 2025 | 67.76 | 69.19 | 69.19 | 69.36 | 66.85 | 20.87M |
| August 29, 2025 | 66.2 | 67.63 | 67.63 | 70.98 | 65.61 | 29.07M |
| August 28, 2025 | 64.59 | 66.48 | 66.48 | 66.8 | 64.49 | 18.34M |
| August 27, 2025 | 66 | 64.79 | 64.79 | 67.78 | 64.68 | 17.58M |
| August 26, 2025 | 66.84 | 66.14 | 66.14 | 68.2 | 65.68 | 13.68M |
| August 25, 2025 | 66 | 67.26 | 67.26 | 67.59 | 65.62 | 18.04M |
| August 22, 2025 | 64.58 | 65.93 | 65.93 | 66.73 | 64.41 | 16.23M |
| August 21, 2025 | 64.8 | 64.64 | 64.64 | 65.49 | 64.41 | 10.5M |
| August 20, 2025 | 65 | 64.87 | 64.87 | 65.33 | 63.65 | 12.89M |
| August 19, 2025 | 65.2 | 64.03 | 64.03 | 66.57 | 63.99 | 19.09M |
| August 18, 2025 | 66.5 | 65.05 | 65.05 | 66.5 | 64.17 | 22.47M |
| August 15, 2025 | 66.5 | 65.2 | 65.2 | 67.8 | 63.4 | 34.89M |
| August 14, 2025 | 63.8 | 64.2 | 64.2 | 65.68 | 62.11 | 18.88M |
| August 13, 2025 | 61.71 | 64.06 | 64.06 | 64.89 | 60.7 | 21.08M |
| August 12, 2025 | 61.13 | 61.71 | 61.71 | 62.22 | 60.28 | 14.02M |
| August 11, 2025 | 60.39 | 61.03 | 61.03 | 61.15 | 59.59 | 14.74M |
| August 08, 2025 | 58.12 | 60.03 | 60.03 | 62 | 58.1 | 18.33M |
| August 07, 2025 | 59.1 | 58.3 | 58.3 | 59.3 | 57.53 | 7.55M |
| August 06, 2025 | 58.5 | 58.87 | 58.87 | 59.1 | 58.32 | 5.61M |
| August 05, 2025 | 57.98 | 58.84 | 58.84 | 58.99 | 57.68 | 7.41M |
| August 04, 2025 | 57.5 | 57.71 | 57.71 | 57.86 | 56.9 | 6.91M |
| August 01, 2025 | 56.87 | 57.86 | 57.86 | 58.65 | 56.87 | 9.89M |
| July 31, 2025 | 58.31 | 56.87 | 56.87 | 58.85 | 56.8 | 12.37M |
| July 30, 2025 | 59.79 | 58.75 | 58.75 | 60.2 | 58.26 | 9.74M |
| July 29, 2025 | 59.03 | 60.08 | 60.08 | 60.11 | 58.62 | 9.01M |
| July 28, 2025 | 59.2 | 58.99 | 58.99 | 59.77 | 58.52 | 6.15M |
| July 25, 2025 | 59.63 | 59.23 | 59.23 | 59.88 | 59.07 | 6.38M |
| July 24, 2025 | 57.83 | 59.69 | 59.69 | 59.69 | 57.83 | 10.31M |
| July 23, 2025 | 60.06 | 58.15 | 58.15 | 60.06 | 57.96 | 10.49M |
| July 22, 2025 | 58.84 | 59.43 | 59.43 | 59.95 | 58.6 | 11.29M |
| July 21, 2025 | 59.08 | 58.88 | 58.88 | 59.52 | 58.32 | 10.35M |
| July 18, 2025 | 59 | 59.31 | 59.31 | 59.88 | 58.74 | 10.32M |
| July 17, 2025 | 61.99 | 59.46 | 59.46 | 62.38 | 58.47 | 20.71M |
| July 16, 2025 | 61.13 | 61.5 | 61.5 | 62.06 | 60.56 | 8M |
| July 15, 2025 | 62.49 | 61.3 | 61.3 | 63.21 | 61.02 | 9.3M |
| July 14, 2025 | 63.8 | 62.65 | 62.65 | 63.8 | 62.02 | 11.06M |
| July 11, 2025 | 63.51 | 64.02 | 64.02 | 64.47 | 62.89 | 13.42M |
| July 10, 2025 | 63 | 63.7 | 63.7 | 64.92 | 62.75 | 18.14M |
| July 09, 2025 | 61.16 | 63.04 | 63.04 | 63.98 | 61.13 | 22.4M |
| July 08, 2025 | 56.91 | 61.45 | 61.45 | 62.6 | 56.7 | 22.39M |
| July 07, 2025 | 56.67 | 56.98 | 56.98 | 57.38 | 56.3 | 5.67M |