72.42
+1.49(+2.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 71.07 | 72.42 | 72.42 | 73.8 | 70.6 | 4.08M |
| September 25, 2025 | 69.3 | 70.93 | 70.93 | 72 | 69.16 | 4.9M |
| September 24, 2025 | 68.09 | 69.33 | 69.33 | 69.98 | 67.65 | 4.81M |
| September 23, 2025 | 69.62 | 68.25 | 68.25 | 70.51 | 67.33 | 3.09M |
| September 22, 2025 | 71.21 | 69.81 | 69.81 | 71.37 | 68.71 | 4.3M |
| September 19, 2025 | 71.92 | 71.18 | 71.18 | 72.56 | 70.88 | 2.59M |
| September 18, 2025 | 72.19 | 71.9 | 71.9 | 73.78 | 71.1 | 3.32M |
| September 17, 2025 | 73.69 | 72.19 | 72.19 | 74.45 | 72.02 | 3.29M |
| September 16, 2025 | 73.8 | 73.91 | 73.91 | 75.57 | 72.83 | 2.63M |
| September 15, 2025 | 75.18 | 73.85 | 73.85 | 75.19 | 73.59 | 1.84M |
| September 12, 2025 | 75.2 | 75.18 | 75.18 | 76.5 | 74.2 | 2.06M |
| September 11, 2025 | 74 | 75.23 | 75.23 | 75.42 | 73.69 | 2.38M |
| September 10, 2025 | 76.62 | 74.76 | 74.76 | 77.69 | 74.02 | 3.45M |
| September 09, 2025 | 76.4 | 77 | 77 | 79.19 | 76.4 | 4.27M |
| September 08, 2025 | 72.28 | 77.14 | 77.14 | 77.88 | 71.79 | 5.07M |
| September 05, 2025 | 71.91 | 72.6 | 72.6 | 72.8 | 70.6 | 2.39M |
| September 04, 2025 | 72.04 | 71.48 | 71.48 | 72.75 | 70.4 | 2.46M |
| September 03, 2025 | 72.8 | 72.11 | 72.11 | 73.3 | 71.66 | 2M |
| September 02, 2025 | 74.44 | 72.84 | 72.84 | 75.29 | 71.68 | 3.17M |
| September 01, 2025 | 73.33 | 74.55 | 74.55 | 75.3 | 72.58 | 4.25M |
| August 29, 2025 | 74 | 73.45 | 73.45 | 74.84 | 72.87 | 4.24M |
| August 28, 2025 | 73.13 | 74.18 | 74.18 | 75.87 | 72.32 | 3.74M |
| August 27, 2025 | 72.76 | 73.67 | 73.67 | 75.25 | 71.86 | 4.24M |
| August 26, 2025 | 71.19 | 72.76 | 72.76 | 74.33 | 71.01 | 5.82M |
| August 25, 2025 | 69.2 | 71.25 | 71.25 | 71.77 | 68.4 | 4.72M |
| August 22, 2025 | 68.47 | 69.88 | 69.88 | 69.98 | 67.38 | 4.78M |
| August 21, 2025 | 65.4 | 68.99 | 68.99 | 70.38 | 65.11 | 7.82M |
| August 20, 2025 | 63.79 | 65.5 | 65.5 | 65.57 | 63.71 | 3.32M |
| August 19, 2025 | 64.4 | 63.8 | 63.8 | 65.43 | 63.61 | 4.06M |
| August 18, 2025 | 65.11 | 64.64 | 64.64 | 65.78 | 64.3 | 4.36M |
| August 15, 2025 | 64.44 | 64.94 | 64.94 | 65.36 | 64.31 | 2.01M |
| August 14, 2025 | 64.9 | 64.63 | 64.63 | 65.98 | 64.6 | 2.14M |
| August 13, 2025 | 65.1 | 64.87 | 64.87 | 65.29 | 64.5 | 2.08M |
| August 12, 2025 | 65.59 | 65 | 65 | 66.1 | 64.9 | 2.1M |
| August 11, 2025 | 64.8 | 65.67 | 65.67 | 65.98 | 63.89 | 4.1M |
| August 08, 2025 | 64.98 | 64.69 | 64.69 | 66.35 | 64.21 | 5.46M |
| August 07, 2025 | 66.28 | 64.69 | 64.69 | 66.78 | 64.6 | 3.71M |
| August 06, 2025 | 66.19 | 66.22 | 66.22 | 66.48 | 65.36 | 3.85M |
| August 05, 2025 | 67.99 | 66.06 | 66.06 | 68.14 | 65.55 | 5.12M |
| August 04, 2025 | 67.8 | 67.85 | 67.85 | 69.45 | 67.11 | 5.86M |
| August 01, 2025 | 65.72 | 67.95 | 67.95 | 68.06 | 65.72 | 4.95M |
| July 31, 2025 | 68.09 | 66.03 | 66.03 | 68.44 | 65.05 | 5.47M |
| July 30, 2025 | 69.31 | 68.6 | 68.6 | 70.88 | 67.67 | 4.39M |
| July 29, 2025 | 69.4 | 70.12 | 70.12 | 70.14 | 66 | 5.53M |
| July 28, 2025 | 70 | 69.5 | 69.5 | 70.45 | 67.3 | 6.98M |
| July 25, 2025 | 63.95 | 68.15 | 68.15 | 69.44 | 63.89 | 10.17M |
| July 24, 2025 | 64.97 | 64.07 | 63.39 | 66.22 | 61.78 | 5.23M |
| July 23, 2025 | 62.56 | 61.97 | 61.31 | 63.3 | 61.77 | 3.15M |
| July 22, 2025 | 61.1 | 62.48 | 62.48 | 62.58 | 60.83 | 2.06M |
| July 21, 2025 | 61.41 | 61.35 | 61.35 | 62.5 | 60.58 | 2.52M |
| July 18, 2025 | 59.86 | 61.13 | 61.13 | 61.23 | 59.71 | 2.37M |
| July 17, 2025 | 59.3 | 59.66 | 59.66 | 60.2 | 59.18 | 1.24M |
| July 16, 2025 | 59 | 59.48 | 59.48 | 59.9 | 58.46 | 1.76M |
| July 15, 2025 | 59.02 | 59.05 | 59.05 | 59.75 | 58.8 | 1.46M |
| July 14, 2025 | 59.58 | 59.26 | 59.26 | 59.95 | 59.13 | 1.5M |
| July 11, 2025 | 59.08 | 59.82 | 59.82 | 60.25 | 58.82 | 2.49M |
| July 10, 2025 | 59.11 | 59.1 | 59.1 | 60.09 | 58.85 | 2.22M |
| July 09, 2025 | 58.45 | 59.11 | 59.11 | 59.99 | 57.8 | 3.11M |
| July 08, 2025 | 58.93 | 57.96 | 57.96 | 59.5 | 57.58 | 4.49M |
| July 07, 2025 | 58.03 | 58.93 | 58.93 | 59.16 | 57.97 | 2.33M |