70.08
-2.19(-3.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 70.8 | 70.08 | 70.08 | 71.37 | 69.23 | 69.9M |
| September 25, 2025 | 72.4 | 72.27 | 72.27 | 73.08 | 71.55 | 73.9M |
| September 24, 2025 | 69.7 | 70.11 | 70.11 | 70.38 | 69.3 | 39.53M |
| September 23, 2025 | 71 | 69.7 | 69.7 | 71.19 | 68.5 | 56.13M |
| September 22, 2025 | 70.49 | 71.05 | 71.05 | 72.7 | 70.4 | 57.65M |
| September 19, 2025 | 71.1 | 69.65 | 69.65 | 71.24 | 69.49 | 52.44M |
| September 18, 2025 | 70.56 | 71.09 | 71.09 | 73.12 | 69.9 | 86.56M |
| September 17, 2025 | 69.3 | 70.13 | 70.13 | 70.8 | 69.3 | 58.6M |
| September 16, 2025 | 69.1 | 69.15 | 69.15 | 69.34 | 68.34 | 43.46M |
| September 15, 2025 | 68.85 | 69.1 | 69.1 | 69.69 | 68.26 | 61.19M |
| September 12, 2025 | 68.28 | 69.01 | 69.01 | 69.51 | 67.86 | 83.12M |
| September 11, 2025 | 66.58 | 68.29 | 68.29 | 68.47 | 64 | 194.24M |
| September 10, 2025 | 70.84 | 70.32 | 70.32 | 71.77 | 70.08 | 46.82M |
| September 09, 2025 | 72.17 | 71.09 | 71.09 | 74.04 | 70.48 | 76.77M |
| September 08, 2025 | 73 | 72.31 | 72.31 | 73.87 | 71.64 | 74.82M |
| September 05, 2025 | 69 | 72.47 | 72.47 | 72.98 | 69 | 93.65M |
| September 04, 2025 | 71.27 | 68.65 | 68.65 | 71.58 | 67.5 | 110.29M |
| September 03, 2025 | 68.8 | 71.98 | 71.98 | 73.42 | 68.8 | 112.94M |
| September 02, 2025 | 69.8 | 68.87 | 68.87 | 70.77 | 67.8 | 108.45M |
| September 01, 2025 | 66.4 | 68.35 | 68.35 | 68.88 | 65.92 | 87.22M |
| August 29, 2025 | 63.03 | 66.23 | 66.23 | 66.87 | 63.03 | 102.32M |
| August 28, 2025 | 62.95 | 63.03 | 63.03 | 63.22 | 61.41 | 71.59M |
| August 27, 2025 | 65.01 | 63.05 | 63.05 | 65.71 | 63.04 | 83.62M |
| August 26, 2025 | 66.2 | 65.3 | 65.3 | 66.2 | 65 | 57.51M |
| August 25, 2025 | 64.98 | 66.26 | 66.26 | 66.4 | 64.37 | 84.92M |
| August 22, 2025 | 64.71 | 64.98 | 64.98 | 65.2 | 63.83 | 63.77M |
| August 21, 2025 | 63.98 | 63.99 | 63.99 | 65.33 | 62.95 | 85.86M |
| August 20, 2025 | 61.66 | 62.85 | 62.85 | 62.97 | 61.11 | 65.04M |
| August 19, 2025 | 63.4 | 61.69 | 61.69 | 65.4 | 61.63 | 99.77M |
| August 18, 2025 | 63.4 | 63.08 | 63.08 | 63.95 | 62.81 | 72.89M |
| August 15, 2025 | 62.64 | 63.4 | 63.4 | 64.27 | 62.46 | 61.49M |
| August 14, 2025 | 62.85 | 62.82 | 62.82 | 63.6 | 62.36 | 57.13M |
| August 13, 2025 | 60.85 | 62.61 | 62.61 | 63.51 | 60.85 | 81.53M |
| August 12, 2025 | 61.32 | 60.85 | 60.85 | 61.45 | 60.26 | 39.18M |
| August 11, 2025 | 60.99 | 61.07 | 61.07 | 61.42 | 60.68 | 42.58M |
| August 08, 2025 | 60.7 | 60.99 | 60.99 | 61.13 | 60 | 36.3M |
| August 07, 2025 | 61.25 | 60.81 | 60.81 | 62.1 | 60.7 | 50.48M |
| August 06, 2025 | 62.19 | 61.58 | 61.58 | 62.55 | 61.38 | 57.25M |
| August 05, 2025 | 62.11 | 62.3 | 62.3 | 62.46 | 61.56 | 54.14M |
| August 04, 2025 | 60.6 | 62 | 62 | 62.05 | 60 | 68.96M |
| August 01, 2025 | 62.83 | 61.31 | 61.31 | 63.58 | 60.76 | 73.47M |
| July 31, 2025 | 63.4 | 62.9 | 62.9 | 64.25 | 62.5 | 74.2M |
| July 30, 2025 | 63.81 | 63.59 | 63.59 | 64.73 | 62.65 | 98.08M |
| July 29, 2025 | 63 | 63.8 | 63.8 | 65.43 | 62.13 | 168.28M |
| July 28, 2025 | 60.1 | 62.04 | 62.04 | 62.04 | 59.66 | 163.01M |
| July 25, 2025 | 57.5 | 56.4 | 56.4 | 57.55 | 56.35 | 50.54M |
| July 24, 2025 | 57.44 | 57.5 | 57.5 | 57.98 | 56.95 | 46.58M |
| July 23, 2025 | 57.2 | 57.13 | 57.13 | 58.08 | 56.87 | 42.53M |
| July 22, 2025 | 58 | 57.41 | 57.41 | 58.85 | 57.2 | 47.56M |
| July 21, 2025 | 58.5 | 58 | 58 | 58.8 | 57.68 | 50.94M |
| July 18, 2025 | 58.21 | 58.76 | 58.76 | 59.86 | 57.9 | 66.1M |
| July 17, 2025 | 56.9 | 57.73 | 57.73 | 57.9 | 56.84 | 44.41M |
| July 16, 2025 | 57.65 | 57.22 | 57.22 | 58.9 | 57.04 | 39.82M |
| July 15, 2025 | 57.25 | 57.22 | 57.22 | 57.53 | 56.52 | 43.69M |
| July 14, 2025 | 56.75 | 57.21 | 57.21 | 58.05 | 56.56 | 47.38M |
| July 11, 2025 | 57.51 | 56.9 | 56.9 | 58.12 | 56.88 | 65.86M |
| July 10, 2025 | 57.13 | 57.6 | 57.6 | 58.28 | 56.61 | 90.37M |
| July 09, 2025 | 53.4 | 57.19 | 57.19 | 57.94 | 53.02 | 115.82M |
| July 08, 2025 | 52.69 | 53.4 | 53.4 | 53.69 | 52.5 | 35.93M |
| July 07, 2025 | 53.38 | 52.65 | 52.65 | 53.59 | 52.56 | 28.64M |