70.20
-0.82(-1.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 70.98 | 70.2 | 70.2 | 71.04 | 69.75 | 2.37M |
| September 29, 2025 | 70.2 | 71.02 | 71.02 | 72.59 | 70.2 | 3.03M |
| September 26, 2025 | 73.03 | 70.2 | 70.2 | 73.99 | 70.18 | 3.35M |
| September 25, 2025 | 75.86 | 73.5 | 73.5 | 76.62 | 72.5 | 4.44M |
| September 24, 2025 | 76.2 | 76 | 76 | 77.34 | 74.54 | 4.32M |
| September 23, 2025 | 78.35 | 76.75 | 76.75 | 78.72 | 75.75 | 4.86M |
| September 22, 2025 | 75.17 | 77.9 | 77.9 | 79.2 | 74.5 | 6.18M |
| September 19, 2025 | 69.62 | 74.93 | 74.93 | 76.35 | 69.62 | 7.68M |
| September 18, 2025 | 78.31 | 74.14 | 74.14 | 82.16 | 73 | 12.07M |
| September 17, 2025 | 72.55 | 75.87 | 75.87 | 78 | 71 | 9.33M |
| September 16, 2025 | 69.27 | 72.54 | 72.54 | 73.66 | 67.98 | 8.04M |
| September 15, 2025 | 67.61 | 68.27 | 68.27 | 71.7 | 67.1 | 5.6M |
| September 12, 2025 | 69.62 | 68.3 | 68.3 | 69.88 | 67.03 | 4.75M |
| September 11, 2025 | 68.71 | 69.52 | 69.52 | 70.5 | 66 | 6.01M |
| September 10, 2025 | 68.2 | 68.98 | 68.98 | 71.16 | 67.85 | 5.84M |
| September 09, 2025 | 67.71 | 68.7 | 68.7 | 69.5 | 66.8 | 5.32M |
| September 08, 2025 | 67.01 | 68.65 | 68.65 | 70.17 | 65.7 | 8.07M |
| September 05, 2025 | 62.6 | 66.18 | 66.18 | 66.8 | 61.53 | 8.3M |
| September 04, 2025 | 62.31 | 61.37 | 61.37 | 66.88 | 60.2 | 7.95M |
| September 03, 2025 | 60.5 | 61.95 | 61.95 | 63.98 | 59.6 | 7.95M |
| September 02, 2025 | 58.75 | 60.58 | 60.58 | 62.85 | 56.1 | 7.63M |
| September 01, 2025 | 58.85 | 58.68 | 58.68 | 59.68 | 57.6 | 3.18M |
| August 29, 2025 | 58.4 | 58.85 | 58.85 | 59.48 | 57.7 | 3.11M |
| August 28, 2025 | 58.51 | 58.48 | 58.48 | 59.74 | 56.3 | 3.83M |
| August 27, 2025 | 60.4 | 59.17 | 59.17 | 62.8 | 59.1 | 3.77M |
| August 26, 2025 | 62.23 | 60.22 | 60.22 | 62.23 | 59.98 | 3.62M |
| August 25, 2025 | 61.64 | 62.45 | 62.45 | 63.8 | 61.57 | 3.86M |
| August 22, 2025 | 61 | 61.8 | 61.8 | 62.26 | 60.75 | 2.74M |
| August 21, 2025 | 63.17 | 61.06 | 61.06 | 63.55 | 60.58 | 3.58M |
| August 20, 2025 | 63.51 | 63.17 | 63.17 | 64.8 | 62.03 | 3.54M |
| August 19, 2025 | 64.38 | 64.25 | 64.25 | 65.9 | 62.5 | 4.01M |
| August 18, 2025 | 62.5 | 63.7 | 63.7 | 65.8 | 61.45 | 5.17M |
| August 15, 2025 | 60.6 | 62.48 | 62.48 | 63.19 | 60.05 | 4.01M |
| August 14, 2025 | 61.7 | 60.6 | 60.6 | 62.05 | 60.4 | 2.29M |
| August 13, 2025 | 60.77 | 61.46 | 61.46 | 61.8 | 60.3 | 2.98M |
| August 12, 2025 | 61.32 | 60.77 | 60.77 | 61.8 | 60.5 | 2.6M |
| August 11, 2025 | 61.6 | 61.32 | 61.32 | 62.4 | 60.68 | 2.78M |
| August 08, 2025 | 61.74 | 61.27 | 61.27 | 62.73 | 61.22 | 2.35M |
| August 07, 2025 | 63.88 | 62.56 | 62.56 | 64.15 | 61.8 | 4.35M |
| August 06, 2025 | 60.47 | 63.89 | 63.89 | 64.28 | 60.31 | 6.13M |
| August 05, 2025 | 59.87 | 60.59 | 60.59 | 61.7 | 59.64 | 4.16M |
| August 04, 2025 | 56.18 | 60.09 | 60.09 | 60.13 | 55.89 | 5.75M |
| August 01, 2025 | 56 | 56.18 | 56.18 | 57.3 | 55.18 | 2.88M |
| July 31, 2025 | 55.3 | 56.26 | 56.26 | 57.45 | 55.3 | 3.53M |
| July 30, 2025 | 56.94 | 55.62 | 55.62 | 57.17 | 55.21 | 2.11M |
| July 29, 2025 | 56.91 | 56.94 | 56.94 | 57.18 | 55.6 | 2M |
| July 28, 2025 | 56.94 | 56.9 | 56.9 | 58.2 | 56.81 | 2.38M |
| July 25, 2025 | 56.99 | 56.55 | 56.55 | 57.2 | 55.39 | 3.28M |
| July 24, 2025 | 58.2 | 57.09 | 57.09 | 58.68 | 56.92 | 2.71M |
| July 23, 2025 | 58 | 58.11 | 58.11 | 58.89 | 56.7 | 2.56M |
| July 22, 2025 | 58.89 | 57.92 | 57.92 | 60 | 56.99 | 3.46M |
| July 21, 2025 | 59.64 | 58.89 | 58.89 | 60.3 | 58.5 | 3.24M |
| July 18, 2025 | 58.88 | 59.05 | 59.05 | 59.28 | 56.93 | 4.15M |
| July 17, 2025 | 60.61 | 59.41 | 59.41 | 61.29 | 58.7 | 4.55M |
| July 16, 2025 | 60 | 61.2 | 61.2 | 62.46 | 58.7 | 5.84M |
| July 15, 2025 | 59 | 59.26 | 59.26 | 59.58 | 57.81 | 3.9M |
| July 14, 2025 | 53.2 | 59.1 | 59.1 | 60.8 | 52.93 | 7.82M |
| July 11, 2025 | 53.28 | 53.08 | 53.08 | 53.83 | 52.12 | 2.21M |
| July 10, 2025 | 52.81 | 52.81 | 52.81 | 53.45 | 52.01 | 1.88M |
| July 09, 2025 | 52.97 | 52.97 | 52.97 | 53.69 | 52.02 | 2.57M |