69.29
-2.22(-3.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 72.43 | 69.29 | 69.29 | 72.5 | 68.7 | 3.83M |
| September 25, 2025 | 67.9 | 71.51 | 71.51 | 73.68 | 67.51 | 5.81M |
| September 24, 2025 | 65.52 | 68.1 | 68.1 | 68.45 | 65.14 | 3.48M |
| September 23, 2025 | 69.76 | 66.45 | 66.45 | 69.98 | 64.7 | 5.3M |
| September 22, 2025 | 67 | 68.62 | 68.62 | 68.62 | 65.25 | 4.9M |
| September 19, 2025 | 66.48 | 64.62 | 64.62 | 67.45 | 63.7 | 3.07M |
| September 18, 2025 | 64 | 65.87 | 65.87 | 68.8 | 64 | 6.61M |
| September 17, 2025 | 63.02 | 63.9 | 63.9 | 65.2 | 62.75 | 2.72M |
| September 16, 2025 | 60.87 | 63.23 | 63.23 | 63.88 | 60.61 | 3.24M |
| September 15, 2025 | 61.5 | 60.87 | 60.87 | 61.86 | 60.35 | 1.87M |
| September 12, 2025 | 61.9 | 61.65 | 61.65 | 62.68 | 60.98 | 2.13M |
| September 11, 2025 | 60.46 | 62.03 | 62.03 | 62.14 | 59.23 | 2.45M |
| September 10, 2025 | 61.54 | 60.45 | 60.45 | 62.38 | 59.9 | 2.26M |
| September 09, 2025 | 63.57 | 61.75 | 61.75 | 63.57 | 61.5 | 2.47M |
| September 08, 2025 | 62.81 | 64.08 | 64.08 | 64.17 | 62.65 | 2.57M |
| September 05, 2025 | 60.55 | 63.08 | 63.08 | 63.54 | 60 | 3.57M |
| September 04, 2025 | 62.19 | 60.43 | 60.43 | 64.18 | 59.48 | 3.97M |
| September 03, 2025 | 63.13 | 61.38 | 61.38 | 65.2 | 60.93 | 3.55M |
| September 02, 2025 | 65.21 | 63.3 | 63.3 | 65.21 | 61.97 | 4.85M |
| September 01, 2025 | 63.5 | 65.33 | 65.33 | 65.33 | 63.1 | 4.77M |
| August 29, 2025 | 62.8 | 63.03 | 63.03 | 63.87 | 61.8 | 3.21M |
| August 28, 2025 | 62.05 | 63.22 | 63.22 | 63.22 | 59.78 | 5.69M |
| August 27, 2025 | 65.66 | 62.68 | 62.68 | 65.83 | 62.65 | 5.23M |
| August 26, 2025 | 62.38 | 65.43 | 65.43 | 67.99 | 61.08 | 7.04M |
| August 25, 2025 | 61.61 | 62.45 | 62.45 | 63.33 | 61.1 | 4.29M |
| August 22, 2025 | 61.36 | 60.85 | 60.85 | 62.81 | 60.66 | 3.26M |
| August 21, 2025 | 60.8 | 61.89 | 61.89 | 64.05 | 60.3 | 5.64M |
| August 20, 2025 | 60.75 | 60.72 | 60.72 | 60.86 | 59.29 | 2.76M |
| August 19, 2025 | 60.89 | 60.75 | 60.75 | 62.17 | 60.06 | 4.04M |
| August 18, 2025 | 60.5 | 60.97 | 60.97 | 62.7 | 60.27 | 5.65M |
| August 15, 2025 | 59.88 | 59.97 | 59.97 | 61.46 | 58.9 | 7.99M |
| August 14, 2025 | 61.16 | 63.33 | 63.33 | 64.15 | 59.88 | 8.07M |
| August 13, 2025 | 60.94 | 61.2 | 61.2 | 61.5 | 59.88 | 3.82M |
| August 12, 2025 | 61 | 60.99 | 60.99 | 61.4 | 59.77 | 2.87M |
| August 11, 2025 | 60.39 | 61.1 | 61.1 | 62.39 | 60.27 | 3.75M |
| August 08, 2025 | 59.3 | 60.74 | 60.74 | 61.5 | 58.57 | 4.51M |
| August 07, 2025 | 59.99 | 59.4 | 59.4 | 61.99 | 59.3 | 6.32M |
| August 06, 2025 | 59.1 | 60.16 | 60.16 | 60.6 | 57.57 | 7.02M |
| August 05, 2025 | 55.49 | 60.33 | 60.33 | 60.33 | 54.84 | 7.64M |
| August 04, 2025 | 54.44 | 55.14 | 55.14 | 55.69 | 54.27 | 2.8M |
| August 01, 2025 | 55.03 | 55.45 | 55.45 | 57.49 | 54.2 | 6.35M |
| July 31, 2025 | 55.51 | 54.36 | 54.36 | 56.19 | 54 | 4.03M |
| July 30, 2025 | 55.78 | 55.74 | 55.74 | 57.8 | 55.41 | 5.4M |
| July 29, 2025 | 54.48 | 55.83 | 55.83 | 55.96 | 53.87 | 5.88M |
| July 28, 2025 | 50.5 | 54.09 | 54.09 | 54.26 | 50.41 | 5.76M |
| July 25, 2025 | 49.94 | 50.5 | 50.5 | 50.58 | 49.69 | 1.68M |
| July 24, 2025 | 50.24 | 49.93 | 49.93 | 50.77 | 49.6 | 2.25M |
| July 23, 2025 | 50.51 | 50.24 | 50.24 | 51.1 | 49.81 | 1.95M |
| July 22, 2025 | 50.94 | 50.61 | 50.61 | 51.66 | 50.33 | 2.27M |
| July 21, 2025 | 50.7 | 51.27 | 51.27 | 51.97 | 50.11 | 3.12M |
| July 18, 2025 | 51 | 50.7 | 50.7 | 51.49 | 50.4 | 2.3M |
| July 17, 2025 | 50.5 | 51 | 51 | 51.33 | 49.87 | 2.98M |
| July 16, 2025 | 48.82 | 50.24 | 50.24 | 51.95 | 48.41 | 5.53M |
| July 15, 2025 | 49.26 | 48.66 | 48.66 | 49.5 | 47.96 | 2.31M |
| July 14, 2025 | 48.6 | 49.27 | 49.27 | 49.53 | 48.1 | 1.86M |
| July 11, 2025 | 48.79 | 48.58 | 48.58 | 48.84 | 48.13 | 2.2M |
| July 10, 2025 | 49.28 | 48.78 | 48.78 | 49.6 | 48.63 | 2.12M |
| July 09, 2025 | 49.33 | 49.36 | 49.36 | 50.49 | 49.09 | 2.79M |
| July 08, 2025 | 48.72 | 49.36 | 49.36 | 49.87 | 48.57 | 2.81M |
| July 07, 2025 | 48.6 | 48.72 | 48.72 | 49.07 | 48.03 | 1.6M |