82.01
-0.16(-0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 82.17 | 82.01 | 82.01 | 84.48 | 81.76 | 12.95M |
| September 25, 2025 | 82.5 | 82.17 | 82.17 | 83.18 | 81.71 | 11.73M |
| September 24, 2025 | 79.77 | 82.41 | 82.41 | 83 | 79.3 | 18.12M |
| September 23, 2025 | 79.81 | 80.05 | 80.05 | 80.48 | 77.01 | 11.85M |
| September 22, 2025 | 78.79 | 79.77 | 79.77 | 80.59 | 78.36 | 7.83M |
| September 19, 2025 | 79.02 | 78.75 | 78.75 | 80.6 | 78.5 | 9.17M |
| September 18, 2025 | 80.2 | 79.1 | 79.1 | 82.76 | 78.09 | 15.86M |
| September 17, 2025 | 80.07 | 80.19 | 80.19 | 81.29 | 79.01 | 8.52M |
| September 16, 2025 | 80.3 | 80.1 | 80.1 | 81.43 | 79.48 | 9.9M |
| September 15, 2025 | 84.5 | 80.43 | 80.43 | 85 | 80.36 | 17.09M |
| September 12, 2025 | 79.93 | 80 | 80 | 81.09 | 78.71 | 11.53M |
| September 11, 2025 | 77.84 | 79.93 | 79.93 | 79.98 | 77.08 | 9.78M |
| September 10, 2025 | 78.18 | 77.97 | 77.97 | 80.2 | 77.47 | 7.64M |
| September 09, 2025 | 79.6 | 78 | 78 | 79.98 | 77.86 | 8.04M |
| September 08, 2025 | 81.24 | 79.7 | 79.7 | 81.24 | 78.81 | 10.3M |
| September 05, 2025 | 76.32 | 81.24 | 81.24 | 81.35 | 75.4 | 15.95M |
| September 04, 2025 | 78.87 | 75.81 | 75.81 | 79.38 | 75.08 | 13.04M |
| September 03, 2025 | 80.45 | 78.83 | 78.83 | 81.21 | 78.39 | 11.49M |
| September 02, 2025 | 82.85 | 80.32 | 80.32 | 83.15 | 80 | 13.66M |
| September 01, 2025 | 83.5 | 83.18 | 83.18 | 84.78 | 82.01 | 12.21M |
| August 29, 2025 | 84.72 | 82.79 | 82.79 | 84.74 | 82.5 | 13.17M |
| August 28, 2025 | 83.04 | 84.71 | 84.71 | 85.5 | 81.91 | 17.95M |
| August 27, 2025 | 84.22 | 83.04 | 83.04 | 87.71 | 82.9 | 21.88M |
| August 26, 2025 | 84 | 84.22 | 84.22 | 85.3 | 83.3 | 11.76M |
| August 25, 2025 | 84.73 | 84.45 | 84.45 | 87.08 | 83.58 | 21.79M |
| August 22, 2025 | 78 | 84.73 | 84.73 | 85.85 | 77.71 | 30.14M |
| August 21, 2025 | 81.2 | 80.02 | 80.02 | 82.04 | 79.79 | 10.49M |
| August 20, 2025 | 80.79 | 81.18 | 81.18 | 81.29 | 79.28 | 11.86M |
| August 19, 2025 | 80.1 | 81.31 | 81.31 | 82.88 | 78.6 | 16.37M |
| August 18, 2025 | 80.8 | 80.19 | 80.19 | 81 | 79.2 | 15.15M |
| August 15, 2025 | 77.52 | 79.85 | 79.85 | 80.5 | 77.3 | 15.33M |
| August 14, 2025 | 77.5 | 77.8 | 77.8 | 80.86 | 77.04 | 20.95M |
| August 13, 2025 | 77.19 | 77.36 | 77.36 | 77.5 | 76.2 | 10.38M |
| August 12, 2025 | 76.08 | 77.18 | 77.18 | 77.79 | 75.8 | 10.05M |
| August 11, 2025 | 75.6 | 76.21 | 76.21 | 76.66 | 75.55 | 6.3M |
| August 08, 2025 | 77.5 | 75.74 | 75.74 | 77.59 | 75.63 | 9.34M |
| August 07, 2025 | 76.05 | 77.9 | 77.9 | 79.25 | 75.7 | 17.11M |
| August 06, 2025 | 75.17 | 75.72 | 75.72 | 76 | 74.6 | 5.7M |
| August 05, 2025 | 75.29 | 75.2 | 75.2 | 75.49 | 74.51 | 5.46M |
| August 04, 2025 | 74.03 | 75 | 75 | 75.59 | 73.77 | 5.74M |
| August 01, 2025 | 74.34 | 74.45 | 74.45 | 75.36 | 73.81 | 7.67M |
| July 31, 2025 | 75.47 | 74.34 | 74.34 | 76.72 | 74.04 | 9.41M |
| July 30, 2025 | 75.94 | 75.6 | 75.6 | 77.22 | 74.88 | 9.45M |
| July 29, 2025 | 75.8 | 76.13 | 76.13 | 76.6 | 75.7 | 6.34M |
| July 28, 2025 | 77.2 | 75.86 | 75.86 | 77.23 | 75.66 | 7.22M |
| July 25, 2025 | 76.5 | 76.73 | 76.73 | 77.65 | 75.8 | 10.7M |
| July 24, 2025 | 73.7 | 76.47 | 76.47 | 76.99 | 73.51 | 14.53M |
| July 23, 2025 | 73.01 | 73.68 | 73.68 | 74.5 | 72.8 | 9.76M |
| July 22, 2025 | 72.79 | 73.08 | 73.08 | 73.35 | 72.4 | 6.63M |
| July 21, 2025 | 72.7 | 72.7 | 72.7 | 72.98 | 72.4 | 4.53M |
| July 18, 2025 | 73.09 | 72.7 | 72.7 | 73.85 | 72.4 | 6.14M |
| July 17, 2025 | 71.92 | 73.08 | 73.08 | 73.13 | 71.41 | 7.37M |
| July 16, 2025 | 70.9 | 72.07 | 72.07 | 74 | 70.9 | 10.88M |
| July 15, 2025 | 71.25 | 70.97 | 70.97 | 71.85 | 70.18 | 5.38M |
| July 14, 2025 | 71.68 | 71.42 | 71.42 | 71.8 | 71.25 | 3.9M |
| July 11, 2025 | 70.98 | 71.68 | 71.68 | 72.2 | 70.56 | 6.41M |
| July 10, 2025 | 70.66 | 70.98 | 70.98 | 71.2 | 70.51 | 3.82M |
| July 09, 2025 | 71.3 | 70.85 | 70.85 | 71.62 | 70.6 | 4.83M |
| July 08, 2025 | 70.34 | 71.3 | 71.3 | 71.63 | 70.34 | 5.31M |
| July 07, 2025 | 70.69 | 70.32 | 70.32 | 70.95 | 70.08 | 3.2M |