73.30
-1.8(-2.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 75.15 | 73.3 | 73.3 | 76.5 | 73.12 | 4.69M |
| September 25, 2025 | 73.62 | 75.1 | 75.1 | 77.5 | 73.62 | 5.98M |
| September 24, 2025 | 70.88 | 73.58 | 73.58 | 73.86 | 70.39 | 4.81M |
| September 23, 2025 | 72.68 | 71.21 | 71.21 | 73.98 | 69.65 | 4.74M |
| September 22, 2025 | 69.75 | 73.04 | 73.04 | 73.89 | 69.75 | 7.09M |
| September 19, 2025 | 77.1 | 69.75 | 69.75 | 77.1 | 69.65 | 3.18M |
| September 18, 2025 | 71.78 | 71.08 | 71.08 | 73.5 | 70.09 | 6.11M |
| September 17, 2025 | 71.27 | 71.78 | 71.78 | 72.21 | 70.33 | 3.84M |
| September 16, 2025 | 71.02 | 71.27 | 71.27 | 72.67 | 69.86 | 4.53M |
| September 15, 2025 | 72.07 | 71.16 | 71.16 | 73.73 | 70.8 | 6.05M |
| September 12, 2025 | 77.1 | 72.4 | 72.4 | 77.15 | 71.65 | 8.82M |
| September 11, 2025 | 72.01 | 77.15 | 77.15 | 78.34 | 72.01 | 8.04M |
| September 10, 2025 | 72.17 | 72.82 | 72.82 | 74.5 | 71 | 4.73M |
| September 09, 2025 | 72.27 | 72.61 | 72.61 | 73.26 | 71.11 | 4.46M |
| September 08, 2025 | 73.02 | 72.9 | 72.9 | 74.08 | 71.5 | 5.56M |
| September 05, 2025 | 70.62 | 72.05 | 72.05 | 72.96 | 70.12 | 6.49M |
| September 04, 2025 | 73.65 | 70.62 | 70.62 | 76.49 | 68.7 | 7.71M |
| September 03, 2025 | 73.01 | 73.14 | 73.14 | 74.47 | 72.45 | 4.34M |
| September 02, 2025 | 77.59 | 72.9 | 72.9 | 79.1 | 72.02 | 7.24M |
| September 01, 2025 | 77.08 | 77.3 | 77.3 | 77.92 | 75.86 | 3.96M |
| August 29, 2025 | 78.34 | 77.08 | 77.08 | 78.6 | 75.53 | 5.54M |
| August 28, 2025 | 73.06 | 78.87 | 78.87 | 79.24 | 72.5 | 9.71M |
| August 27, 2025 | 73.4 | 73.05 | 73.05 | 76.09 | 72.78 | 6.76M |
| August 26, 2025 | 73.6 | 73.81 | 73.81 | 75.66 | 73.05 | 4.01M |
| August 25, 2025 | 73.89 | 73.89 | 73.89 | 75.19 | 72.83 | 5.07M |
| August 22, 2025 | 72 | 73.69 | 73.69 | 74.4 | 71.68 | 5.02M |
| August 21, 2025 | 72.5 | 72.23 | 72.23 | 73.09 | 71.07 | 4.49M |
| August 20, 2025 | 72.98 | 73.01 | 73.01 | 74.36 | 71.78 | 4.61M |
| August 19, 2025 | 74.53 | 72.82 | 72.82 | 75.66 | 72.67 | 6.58M |
| August 18, 2025 | 77 | 75.09 | 75.09 | 77.48 | 73.78 | 7.55M |
| August 15, 2025 | 74.7 | 76.61 | 76.61 | 77.36 | 73.95 | 8.92M |
| August 14, 2025 | 77.81 | 75.04 | 75.04 | 79.56 | 74.88 | 9.75M |
| August 13, 2025 | 72.07 | 76.1 | 76.1 | 77.33 | 71.02 | 10.89M |
| August 12, 2025 | 74.48 | 72.03 | 72.03 | 74.9 | 71.05 | 8.93M |
| August 11, 2025 | 68.36 | 74.99 | 74.99 | 76 | 68.27 | 12.65M |
| August 08, 2025 | 65.24 | 67.84 | 67.84 | 68.58 | 65.24 | 5.68M |
| August 07, 2025 | 67.4 | 66.45 | 66.45 | 70.3 | 64.73 | 7.99M |
| August 06, 2025 | 65.6 | 67.1 | 67.1 | 69.43 | 65.18 | 7.3M |
| August 05, 2025 | 64.61 | 66.17 | 66.17 | 66.6 | 64.27 | 6.22M |
| August 04, 2025 | 63.96 | 63.95 | 63.95 | 64.35 | 62.22 | 5.25M |
| August 01, 2025 | 61.91 | 64.75 | 64.75 | 67.42 | 61.86 | 10.98M |
| July 31, 2025 | 60 | 61.85 | 61.85 | 64.3 | 59.99 | 9.08M |
| July 30, 2025 | 60.72 | 60.12 | 60.12 | 62.6 | 59.71 | 4.9M |
| July 29, 2025 | 58.39 | 60.98 | 60.98 | 61.14 | 58.01 | 5.99M |
| July 28, 2025 | 58.27 | 58.46 | 58.46 | 58.96 | 57.51 | 2.57M |
| July 25, 2025 | 59 | 58.28 | 58.28 | 59.2 | 57.95 | 2.67M |
| July 24, 2025 | 57.55 | 58.99 | 58.99 | 59 | 57.51 | 3.73M |
| July 23, 2025 | 58.61 | 57.88 | 57.88 | 59.15 | 57.7 | 3.36M |
| July 22, 2025 | 57.5 | 58.4 | 58.4 | 58.92 | 57.24 | 3.41M |
| July 21, 2025 | 57.52 | 57.62 | 57.62 | 57.84 | 57.29 | 2.02M |
| July 18, 2025 | 57.39 | 57.52 | 57.52 | 58.11 | 57.2 | 2.57M |
| July 17, 2025 | 57.76 | 57.58 | 57.58 | 58.58 | 56.68 | 4.54M |
| July 16, 2025 | 57.31 | 57.77 | 57.77 | 57.9 | 56.86 | 3.23M |
| July 15, 2025 | 57.67 | 57.67 | 57.67 | 58.2 | 56.48 | 3.27M |
| July 14, 2025 | 57.6 | 57.71 | 57.71 | 58.29 | 57.11 | 3.28M |
| July 11, 2025 | 59.2 | 58.04 | 58.04 | 59.2 | 57.77 | 3.63M |
| July 10, 2025 | 57.49 | 58.43 | 58.43 | 58.58 | 57.17 | 5.11M |
| July 09, 2025 | 57.78 | 57.53 | 57.53 | 58.62 | 57.4 | 4.56M |
| July 08, 2025 | 56.21 | 58.12 | 58.12 | 58.96 | 55.92 | 8.96M |
| July 07, 2025 | 53.5 | 56.21 | 56.21 | 58.3 | 53.5 | 11.74M |