81.82
-2.18(-2.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 82.38 | 85.28 | 85.28 | 85.91 | 80.8 | 12.58M |
| September 04, 2025 | 90.31 | 82.32 | 82.32 | 91 | 80.22 | 17.8M |
| September 03, 2025 | 90 | 90.31 | 90.31 | 92.5 | 86.79 | 13.63M |
| September 02, 2025 | 100.98 | 91.54 | 91.54 | 102 | 89.58 | 23.04M |
| September 01, 2025 | 93.28 | 103.61 | 103.61 | 106.8 | 92 | 24.29M |
| August 29, 2025 | 92 | 89.3 | 89.3 | 92 | 87.87 | 15.18M |
| August 28, 2025 | 88.68 | 93.7 | 93.7 | 94.9 | 88.5 | 18.2M |
| August 27, 2025 | 89.07 | 88.69 | 88.69 | 93.5 | 88.36 | 17.18M |
| August 26, 2025 | 91.09 | 88.93 | 88.93 | 92.12 | 88.61 | 16.51M |
| August 25, 2025 | 95.5 | 91.08 | 91.08 | 98 | 89.95 | 21.53M |
| August 22, 2025 | 81.85 | 90.15 | 90.15 | 94 | 80.1 | 23.2M |
| August 21, 2025 | 83.59 | 81.24 | 81.24 | 83.99 | 80.55 | 10.34M |
| August 20, 2025 | 81 | 83.56 | 83.56 | 85 | 77 | 16.97M |
| August 19, 2025 | 84.77 | 83.5 | 83.5 | 86.66 | 81.84 | 23.22M |
| August 18, 2025 | 69 | 81.85 | 81.85 | 81.85 | 68.68 | 20.37M |
| August 15, 2025 | 67.01 | 68.21 | 68.21 | 68.48 | 66.51 | 11.61M |
| August 14, 2025 | 68 | 67.46 | 67.46 | 69.88 | 67.03 | 14.49M |
| August 13, 2025 | 68.1 | 68.16 | 68.16 | 68.85 | 66.51 | 14.79M |
| August 12, 2025 | 64.9 | 67.62 | 67.62 | 68.66 | 64.1 | 15.58M |
| August 11, 2025 | 61.77 | 64.9 | 64.9 | 64.94 | 61.66 | 12.04M |
| August 08, 2025 | 64.13 | 62.02 | 62.02 | 64.18 | 62.02 | 7.46M |
| August 07, 2025 | 63.81 | 64.18 | 64.18 | 67.37 | 62.85 | 12.76M |
| August 06, 2025 | 62 | 63.59 | 63.59 | 64.19 | 61.68 | 9.37M |
| August 05, 2025 | 62.38 | 62.19 | 62.19 | 62.76 | 60.9 | 8.88M |
| August 04, 2025 | 61.51 | 62.07 | 62.07 | 62.86 | 61.31 | 8.28M |
| August 01, 2025 | 64.66 | 62.26 | 62.26 | 64.8 | 61 | 11.2M |
| July 31, 2025 | 62.34 | 63.41 | 63.41 | 66.66 | 62.05 | 17.21M |
| July 30, 2025 | 63.34 | 61.92 | 61.92 | 63.64 | 61.25 | 8.94M |
| July 29, 2025 | 61.35 | 64.16 | 64.16 | 64.3 | 61 | 12.24M |
| July 28, 2025 | 60.83 | 61.55 | 61.55 | 61.96 | 60.82 | 7.86M |
| July 25, 2025 | 60.66 | 60.81 | 60.81 | 61.39 | 60.37 | 6.93M |
| July 24, 2025 | 63.5 | 60.52 | 60.52 | 63.58 | 60.2 | 13.74M |
| July 23, 2025 | 61 | 63.18 | 63.18 | 63.25 | 60.75 | 9.27M |
| July 22, 2025 | 62.01 | 61.81 | 61.81 | 64.5 | 61.4 | 10.3M |
| July 21, 2025 | 62.6 | 62.34 | 62.34 | 63.22 | 61.66 | 8.36M |
| July 18, 2025 | 64.09 | 63.25 | 63.25 | 65.5 | 62.86 | 12.36M |
| July 17, 2025 | 64.23 | 64.09 | 64.09 | 65.93 | 62.25 | 14.63M |
| July 16, 2025 | 62.73 | 63.22 | 63.22 | 66.37 | 62.5 | 20.28M |
| July 15, 2025 | 58.86 | 61.66 | 61.66 | 63.33 | 58.4 | 20.78M |
| July 14, 2025 | 64 | 59.21 | 59.21 | 64.47 | 58.32 | 18.47M |
| July 11, 2025 | 59.55 | 60.75 | 60.75 | 61.49 | 58.79 | 10.24M |
| July 10, 2025 | 60.5 | 59.56 | 59.56 | 60.8 | 58.88 | 5.53M |
| July 09, 2025 | 60.04 | 60.48 | 60.48 | 61.29 | 60 | 7.06M |
| July 08, 2025 | 56.49 | 60.99 | 60.99 | 62.32 | 56.18 | 13.65M |
| July 07, 2025 | 57.43 | 56.15 | 56.15 | 58.16 | 56 | 6.26M |
| July 04, 2025 | 58.01 | 57.95 | 57.95 | 59.18 | 57.6 | 5.56M |
| July 03, 2025 | 57.46 | 58.36 | 58.36 | 58.65 | 56.9 | 6.1M |
| July 02, 2025 | 59.66 | 57.49 | 57.49 | 60 | 57.17 | 8.88M |
| July 01, 2025 | 61.46 | 60.13 | 60.13 | 61.49 | 59.6 | 9.24M |
| June 30, 2025 | 60.58 | 61.46 | 61.46 | 62.75 | 60.3 | 10.64M |
| June 27, 2025 | 60.24 | 61.44 | 61.44 | 62.54 | 58.78 | 12.27M |
| June 26, 2025 | 58.39 | 61.01 | 61.01 | 61.9 | 58.39 | 18.11M |
| June 25, 2025 | 59.64 | 58.39 | 58.39 | 61.64 | 57 | 22.76M |
| June 24, 2025 | 51.49 | 56.08 | 56.08 | 56.44 | 51.49 | 19.54M |
| June 23, 2025 | 50.18 | 51.26 | 51.26 | 52.5 | 50.18 | 6.4M |
| June 20, 2025 | 50.81 | 50.86 | 50.86 | 52.59 | 50.5 | 5.3M |
| June 19, 2025 | 50.9 | 50.77 | 50.77 | 51.88 | 50.58 | 4.7M |
| June 18, 2025 | 50.11 | 51.01 | 51.01 | 51.15 | 50 | 4.03M |
| June 17, 2025 | 51.8 | 50.38 | 50.38 | 51.99 | 50.13 | 4.87M |
| June 16, 2025 | 51 | 51.56 | 51.56 | 52.99 | 50.8 | 6.49M |