77.28
+3.86(+5.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 73.42 | 77.28 | 77.28 | 78.48 | 72.39 | 7.85M |
| September 25, 2025 | 74.18 | 73.42 | 73.42 | 75 | 73.33 | 2.08M |
| September 24, 2025 | 74.25 | 74.23 | 74.23 | 74.68 | 72.88 | 3.25M |
| September 23, 2025 | 75.31 | 74.25 | 74.25 | 76.55 | 72.3 | 3.12M |
| September 22, 2025 | 76.39 | 75.45 | 75.45 | 76.58 | 74.65 | 2.54M |
| September 19, 2025 | 76.18 | 76.33 | 76.33 | 77.27 | 75.3 | 2.57M |
| September 18, 2025 | 78.67 | 75.88 | 75.88 | 79.78 | 75 | 4.93M |
| September 17, 2025 | 84 | 78.6 | 78.6 | 84.33 | 78.5 | 5.12M |
| September 16, 2025 | 82.31 | 81.75 | 81.75 | 84 | 80.66 | 3.76M |
| September 15, 2025 | 81 | 82.22 | 82.22 | 83.83 | 80.57 | 5.4M |
| September 12, 2025 | 76.18 | 80.5 | 80.5 | 85 | 75.6 | 8.62M |
| September 11, 2025 | 72.5 | 76.6 | 76.6 | 77.6 | 70.05 | 6.97M |
| September 10, 2025 | 73.4 | 72.35 | 72.35 | 73.8 | 71.83 | 2.51M |
| September 09, 2025 | 76.08 | 73.15 | 73.15 | 76.23 | 72.58 | 3.33M |
| September 08, 2025 | 73 | 76.38 | 76.38 | 77.5 | 72.95 | 6.35M |
| September 05, 2025 | 70.48 | 72.5 | 72.5 | 72.98 | 69.03 | 4.15M |
| September 04, 2025 | 72.25 | 70.24 | 70.24 | 73.07 | 69 | 3.69M |
| September 03, 2025 | 73.12 | 72.25 | 72.25 | 74.35 | 71.73 | 2.98M |
| September 02, 2025 | 75.47 | 73.09 | 73.09 | 76.04 | 71.88 | 4.81M |
| September 01, 2025 | 75.33 | 75.83 | 75.83 | 76.5 | 74.76 | 3.86M |
| August 29, 2025 | 76.2 | 75.33 | 75.33 | 76.68 | 75 | 3.71M |
| August 28, 2025 | 76.8 | 76.32 | 76.32 | 78.19 | 74 | 6.69M |
| August 27, 2025 | 83.82 | 76.6 | 76.6 | 84.33 | 76.21 | 12.52M |
| August 26, 2025 | 85 | 84.07 | 84.07 | 86.86 | 83.62 | 4.19M |
| August 25, 2025 | 84.77 | 85.14 | 85.14 | 86.49 | 84 | 4.72M |
| August 22, 2025 | 86.56 | 84.77 | 84.77 | 86.62 | 84.02 | 4.19M |
| August 21, 2025 | 83.7 | 86.24 | 86.24 | 87.52 | 83.7 | 6.1M |
| August 20, 2025 | 85.03 | 83.7 | 83.7 | 85.8 | 82.17 | 6.17M |
| August 19, 2025 | 87 | 85.99 | 85.99 | 89.89 | 85.7 | 7.44M |
| August 18, 2025 | 91.49 | 87.17 | 87.17 | 92 | 83.41 | 11.81M |
| August 15, 2025 | 88.53 | 92.06 | 92.06 | 94.3 | 87.4 | 6.31M |
| August 14, 2025 | 90 | 88.8 | 88.8 | 91.99 | 88.34 | 5.69M |
| August 13, 2025 | 84.99 | 89.79 | 89.79 | 90.88 | 84.78 | 8.46M |
| August 12, 2025 | 88.13 | 86.77 | 86.77 | 88.35 | 85.18 | 4.76M |
| August 11, 2025 | 85.03 | 88.11 | 88.11 | 91.24 | 84.91 | 9.64M |
| August 08, 2025 | 78.13 | 84.86 | 84.86 | 87.89 | 77.6 | 9.46M |
| August 07, 2025 | 77.18 | 78.14 | 78.14 | 78.4 | 75 | 5.66M |
| August 06, 2025 | 78.02 | 76.91 | 76.91 | 79.7 | 76.89 | 5.21M |
| August 05, 2025 | 77.58 | 78.11 | 78.11 | 79.01 | 76.95 | 4.22M |
| August 04, 2025 | 78.5 | 77.3 | 77.3 | 79.4 | 76.07 | 7.37M |
| August 01, 2025 | 78.11 | 79.42 | 79.42 | 82.08 | 76.78 | 10.62M |
| July 31, 2025 | 73.54 | 77.47 | 77.47 | 78.3 | 72.75 | 11.37M |
| July 30, 2025 | 67.97 | 73.25 | 73.25 | 74.56 | 67.58 | 12.64M |
| July 29, 2025 | 66.88 | 68.18 | 68.18 | 69.18 | 65.18 | 7.91M |
| July 28, 2025 | 68.92 | 67 | 67 | 69.4 | 66.63 | 6.07M |
| July 25, 2025 | 69.92 | 68.8 | 68.8 | 69.98 | 68.3 | 6.84M |
| July 24, 2025 | 65.7 | 69.93 | 69.93 | 70.5 | 65.7 | 11.61M |
| July 23, 2025 | 65.6 | 65.9 | 65.9 | 69.11 | 65.08 | 9.69M |
| July 22, 2025 | 67.39 | 66.32 | 66.32 | 69.9 | 66.1 | 12.5M |
| July 21, 2025 | 66 | 67.06 | 67.06 | 68.58 | 64.02 | 17.69M |
| July 18, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | 0 |
| July 17, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | 0 |
| July 16, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | 0 |
| July 15, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | 0 |
| July 14, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | 0 |
| July 11, 2025 | 61.88 | 72.01 | 72.01 | 72.68 | 61.88 | 15.99M |
| July 10, 2025 | 62.65 | 61.97 | 61.97 | 62.81 | 61.68 | 2.14M |
| July 09, 2025 | 63.99 | 62.96 | 62.96 | 63.99 | 60.21 | 5.3M |
| July 08, 2025 | 63.14 | 64.17 | 64.17 | 64.66 | 63.08 | 3.26M |
| July 07, 2025 | 63.61 | 63.11 | 63.11 | 63.96 | 62.8 | 1.52M |