70.40
-5.19(-6.87%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 74.8 | 70.4 | 70.4 | 76.65 | 70.17 | 12.69M |
September 25, 2025 | 74.51 | 75.59 | 75.59 | 79.99 | 74.51 | 15.25M |
September 24, 2025 | 75 | 74.24 | 74.24 | 75.99 | 71.88 | 13.36M |
September 23, 2025 | 82 | 76.42 | 76.42 | 83.6 | 74.03 | 17.06M |
September 22, 2025 | 75.91 | 80.7 | 80.7 | 81.64 | 75.15 | 13.87M |
September 19, 2025 | 80.02 | 75.81 | 75.81 | 80.12 | 74.91 | 14.36M |
September 18, 2025 | 73.5 | 79.19 | 79.19 | 81.9 | 73.16 | 24.71M |
September 17, 2025 | 72.89 | 73.17 | 73.17 | 75.9 | 71.39 | 18.23M |
September 16, 2025 | 69.29 | 73.05 | 73.05 | 74.87 | 68.3 | 19.23M |
September 15, 2025 | 67.15 | 69.51 | 69.51 | 70.25 | 66.14 | 12.71M |
September 12, 2025 | 71.5 | 68 | 68 | 74.66 | 67.9 | 23.15M |
September 11, 2025 | 71 | 72.84 | 72.84 | 74.63 | 69.89 | 19.26M |
September 10, 2025 | 67 | 71.35 | 71.35 | 72.5 | 66.02 | 19.07M |
September 09, 2025 | 66.67 | 65.31 | 65.31 | 68.1 | 64.8 | 8.94M |
September 08, 2025 | 69.01 | 66.9 | 66.9 | 69.73 | 65.87 | 12M |
September 05, 2025 | 67.35 | 70 | 70 | 70.55 | 66.06 | 12.68M |
September 04, 2025 | 73.5 | 66.95 | 66.95 | 74.01 | 65 | 16.91M |
September 03, 2025 | 72.8 | 74.27 | 74.27 | 76.52 | 71.78 | 15.36M |
September 02, 2025 | 78.92 | 71.95 | 71.95 | 79.69 | 70.63 | 17.78M |
September 01, 2025 | 82.04 | 78.93 | 78.93 | 83.66 | 75.56 | 18.38M |
August 29, 2025 | 81 | 79.24 | 79.24 | 84.98 | 78.01 | 24.98M |
August 28, 2025 | 68.06 | 77.88 | 77.88 | 78.6 | 67.08 | 23.95M |
August 27, 2025 | 66.87 | 69.36 | 69.36 | 73.9 | 66.7 | 19.39M |
August 26, 2025 | 70.6 | 67.85 | 67.85 | 72.5 | 67.43 | 14.75M |
August 25, 2025 | 69.3 | 70.68 | 70.68 | 74.7 | 66.9 | 19.55M |
August 22, 2025 | 63 | 69.17 | 69.17 | 69.8 | 63 | 19.33M |
August 21, 2025 | 69.01 | 63.99 | 63.99 | 69.38 | 63.59 | 18.8M |
August 20, 2025 | 65.88 | 69.46 | 69.46 | 71.5 | 62.63 | 18.96M |
August 19, 2025 | 70.88 | 68.11 | 68.11 | 71.6 | 67 | 23.96M |
August 18, 2025 | 65.4 | 73.4 | 73.4 | 74.72 | 64.5 | 23.45M |
August 15, 2025 | 57.11 | 64.11 | 64.11 | 66.5 | 57.11 | 25.87M |
August 14, 2025 | 58.99 | 57.99 | 57.99 | 59.77 | 56.01 | 24.68M |
August 13, 2025 | 56.08 | 60.48 | 60.48 | 60.99 | 54.34 | 28.68M |
August 12, 2025 | 49 | 56.02 | 56.02 | 59.42 | 48.68 | 28.32M |
August 11, 2025 | 48.99 | 49.52 | 49.52 | 50.3 | 48.31 | 16.97M |
August 08, 2025 | 45.14 | 48.18 | 48.18 | 49.5 | 44.94 | 20.28M |
August 07, 2025 | 46.83 | 45.31 | 45.31 | 47.1 | 44.3 | 14.72M |
August 06, 2025 | 46.72 | 47.48 | 47.48 | 51.28 | 46.27 | 14.99M |
August 05, 2025 | 45.66 | 46.27 | 46.27 | 47.5 | 45.39 | 9.49M |
August 04, 2025 | 44 | 45.8 | 45.8 | 46.09 | 43.78 | 8.69M |
August 01, 2025 | 46.59 | 44.6 | 44.6 | 47.01 | 43.9 | 11.89M |
July 31, 2025 | 45.01 | 46.52 | 46.52 | 48.6 | 44.38 | 16.98M |
July 30, 2025 | 43 | 43.2 | 43.2 | 45.15 | 43 | 12.17M |
July 29, 2025 | 42.04 | 42.99 | 42.99 | 43.15 | 41.45 | 9.76M |
July 28, 2025 | 40.89 | 42.27 | 42.27 | 43.33 | 40.2 | 13.03M |
July 25, 2025 | 39.73 | 40.6 | 40.6 | 41.38 | 39.1 | 7.49M |
July 24, 2025 | 39.14 | 39.39 | 39.39 | 39.47 | 38.85 | 4.76M |
July 23, 2025 | 39.01 | 39 | 39 | 39.55 | 38.72 | 5.13M |
July 22, 2025 | 39.72 | 39.2 | 39.2 | 40.8 | 39.04 | 6.24M |
July 21, 2025 | 40.08 | 39.73 | 39.73 | 40.5 | 39.01 | 6.07M |
July 18, 2025 | 40.75 | 40.38 | 40.38 | 41.5 | 40.26 | 7.34M |
July 17, 2025 | 40.5 | 40.71 | 40.71 | 41.09 | 39.85 | 7.43M |
July 16, 2025 | 41.8 | 40.86 | 40.86 | 42.34 | 40.74 | 9.55M |
July 15, 2025 | 39.2 | 41.58 | 41.58 | 42.42 | 39.1 | 14.96M |
July 14, 2025 | 37.23 | 39.3 | 39.3 | 39.4 | 37.23 | 11.37M |
July 11, 2025 | 37.84 | 37.4 | 37.4 | 37.84 | 37 | 4.41M |
July 10, 2025 | 38.63 | 37.84 | 37.84 | 38.89 | 37.5 | 4.68M |
July 09, 2025 | 38.5 | 38.43 | 38.43 | 38.77 | 37.86 | 4.95M |
July 08, 2025 | 37.39 | 38.65 | 38.65 | 39.1 | 37.1 | 7.39M |
July 07, 2025 | 36.97 | 37.6 | 37.6 | 38 | 36.62 | 4.97M |