80.61
-0.38(-0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 80.1 | 80.61 | 80.61 | 82.82 | 78.1 | 8.18M |
| September 11, 2025 | 69.99 | 80.99 | 80.99 | 83.3 | 69.66 | 12.75M |
| September 10, 2025 | 67.41 | 69.98 | 69.98 | 70.99 | 67.01 | 6.32M |
| September 09, 2025 | 67.52 | 66.9 | 66.9 | 69.07 | 66.33 | 3.27M |
| September 08, 2025 | 70.3 | 68.2 | 68.2 | 70.38 | 67.61 | 4.65M |
| September 05, 2025 | 68.67 | 70.39 | 70.39 | 71 | 67.86 | 4.74M |
| September 04, 2025 | 70.19 | 67.99 | 67.99 | 73.2 | 66.62 | 7.96M |
| September 03, 2025 | 71.01 | 71.49 | 71.49 | 72.25 | 69.29 | 6.58M |
| September 02, 2025 | 77.69 | 70.75 | 70.75 | 78 | 70.1 | 10.12M |
| September 01, 2025 | 82.01 | 77.96 | 77.96 | 83.78 | 77.78 | 11.48M |
| August 29, 2025 | 83.56 | 82.13 | 82.13 | 89.9 | 81.68 | 15.34M |
| August 28, 2025 | 69.22 | 75 | 75 | 75 | 67.68 | 11M |
| August 27, 2025 | 69.6 | 70.3 | 70.3 | 73.1 | 67.62 | 8.92M |
| August 26, 2025 | 70.81 | 72.02 | 72.02 | 73 | 70.12 | 5.6M |
| August 25, 2025 | 69.53 | 71.62 | 71.62 | 72.5 | 67.72 | 6.45M |
| August 22, 2025 | 69.07 | 69.22 | 69.22 | 70.1 | 67 | 6.35M |
| August 21, 2025 | 78.1 | 69.03 | 69.03 | 78.4 | 68.06 | 8.51M |
| August 20, 2025 | 75.38 | 77.11 | 77.11 | 78.3 | 74.89 | 4.89M |
| August 19, 2025 | 76.03 | 78.84 | 78.84 | 79 | 73.01 | 7.35M |
| August 18, 2025 | 71 | 77.46 | 77.46 | 80.78 | 69.33 | 8.98M |
| August 15, 2025 | 66.48 | 70.23 | 70.23 | 72.17 | 66.3 | 7.01M |
| August 14, 2025 | 68.03 | 66.46 | 66.46 | 68.69 | 65.95 | 6.02M |
| August 13, 2025 | 68.31 | 69.7 | 69.7 | 70.79 | 67.19 | 7.35M |
| August 12, 2025 | 62.87 | 68.41 | 68.41 | 70 | 62.2 | 8.9M |
| August 11, 2025 | 62.2 | 63.12 | 63.12 | 64.88 | 62 | 5.78M |
| August 08, 2025 | 60.11 | 62.41 | 62.41 | 64.3 | 60 | 7.19M |
| August 07, 2025 | 62.62 | 60.75 | 60.75 | 63.5 | 59.68 | 7.2M |
| August 06, 2025 | 61.4 | 62.29 | 62.29 | 67.6 | 61.16 | 8.7M |
| August 05, 2025 | 58.01 | 62.1 | 62.1 | 62.5 | 57.51 | 7.51M |
| August 04, 2025 | 56.16 | 58.3 | 58.3 | 59.01 | 56.16 | 4.97M |
| August 01, 2025 | 57.67 | 57.02 | 57.02 | 59.47 | 56.17 | 5.44M |
| July 31, 2025 | 54.95 | 57.63 | 57.63 | 60.08 | 54.31 | 7.21M |
| July 30, 2025 | 54.87 | 54.43 | 54.43 | 55.33 | 53.85 | 2.81M |
| July 29, 2025 | 54.67 | 55.2 | 55.2 | 55.55 | 53.76 | 3.45M |
| July 28, 2025 | 52.9 | 55 | 55 | 55.4 | 52.51 | 4.36M |
| July 25, 2025 | 52.72 | 52.88 | 52.88 | 53.34 | 51.92 | 3.35M |
| July 24, 2025 | 53.53 | 53.12 | 53.12 | 53.75 | 52.24 | 4.15M |
| July 23, 2025 | 51.41 | 53.82 | 53.82 | 54.8 | 50.73 | 5.85M |
| July 22, 2025 | 50.85 | 51.4 | 51.4 | 52.53 | 50.83 | 3.14M |
| July 21, 2025 | 52 | 50.85 | 50.85 | 52.3 | 50.4 | 3.35M |
| July 18, 2025 | 52 | 52.4 | 52.4 | 52.93 | 51.82 | 3.46M |
| July 17, 2025 | 50.64 | 52.23 | 52.23 | 52.89 | 50.11 | 4.74M |
| July 16, 2025 | 50.2 | 50.6 | 50.6 | 51.02 | 49.84 | 2.74M |
| July 15, 2025 | 49.85 | 50.4 | 50.4 | 50.98 | 49.58 | 3.15M |
| July 14, 2025 | 48.9 | 49.95 | 49.95 | 50.48 | 48.76 | 2.59M |
| July 11, 2025 | 49.31 | 48.9 | 48.9 | 49.55 | 48.45 | 1.63M |
| July 10, 2025 | 49.93 | 49.17 | 49.17 | 50.14 | 48.4 | 2.59M |
| July 09, 2025 | 50.55 | 49.98 | 49.98 | 50.67 | 49.62 | 2.09M |
| July 08, 2025 | 49.3 | 50.71 | 50.71 | 51 | 49.13 | 2.95M |
| July 07, 2025 | 49.36 | 49.42 | 49.42 | 49.94 | 48.75 | 1.92M |
| July 04, 2025 | 49.72 | 49.46 | 49.46 | 50.99 | 49.35 | 3.07M |
| July 03, 2025 | 49.38 | 50 | 50 | 50.07 | 49 | 2.38M |
| July 02, 2025 | 49.65 | 49.41 | 49.41 | 50.09 | 48.6 | 3.49M |
| July 01, 2025 | 50.45 | 50.55 | 50.55 | 51.43 | 49.94 | 5.31M |
| June 30, 2025 | 50.1 | 49.9 | 49.9 | 50.59 | 49 | 4.56M |
| June 27, 2025 | 47.5 | 49.05 | 49.05 | 50.28 | 46.81 | 5.58M |
| June 26, 2025 | 47.88 | 47.25 | 47.25 | 48.1 | 47 | 2.96M |
| June 25, 2025 | 47 | 48.06 | 48.06 | 49.58 | 46.8 | 4.44M |
| June 24, 2025 | 44.52 | 46.02 | 46.02 | 46.09 | 44.41 | 2.34M |
| June 23, 2025 | 43.79 | 44.52 | 44.52 | 45.28 | 43.77 | 1.66M |