78.07
-1.55(-1.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 79.01 | 78.07 | 78.07 | 79.72 | 77.53 | 17.83M |
| September 25, 2025 | 81.97 | 79.62 | 79.62 | 82.25 | 78.31 | 31.87M |
| September 24, 2025 | 79.34 | 79.34 | 79.34 | 79.34 | 75.9 | 34.33M |
| September 23, 2025 | 73.15 | 72.13 | 72.13 | 74.94 | 70.78 | 13.6M |
| September 22, 2025 | 72.24 | 73.6 | 73.6 | 75.89 | 72.24 | 18.2M |
| September 19, 2025 | 72.22 | 70.93 | 70.93 | 73.2 | 70.88 | 12.26M |
| September 18, 2025 | 72.5 | 72.71 | 72.71 | 74.43 | 71.55 | 17.52M |
| September 17, 2025 | 73.6 | 72.69 | 72.69 | 74.4 | 71.69 | 16.09M |
| September 16, 2025 | 73.69 | 73.98 | 73.98 | 74.29 | 72.94 | 12.14M |
| September 15, 2025 | 74.18 | 73.86 | 73.86 | 74.96 | 73.68 | 10.45M |
| September 12, 2025 | 74.89 | 74.15 | 74.15 | 75.18 | 72.94 | 14.45M |
| September 11, 2025 | 71.8 | 74.43 | 74.43 | 74.72 | 69.61 | 19.67M |
| September 10, 2025 | 74.7 | 73.73 | 73.73 | 75.31 | 72.82 | 12.18M |
| September 09, 2025 | 76.52 | 74.3 | 74.3 | 77.56 | 73.73 | 16.93M |
| September 08, 2025 | 74.88 | 77.26 | 77.26 | 78.49 | 74.88 | 19.66M |
| September 05, 2025 | 71.77 | 74.88 | 74.88 | 75.19 | 70.93 | 21.88M |
| September 04, 2025 | 78.17 | 71.56 | 71.56 | 78.5 | 70.05 | 33.27M |
| September 03, 2025 | 77.45 | 77.51 | 77.51 | 81 | 76.83 | 22.1M |
| September 02, 2025 | 78.49 | 77.35 | 77.35 | 79.56 | 76.77 | 24.21M |
| September 01, 2025 | 72.9 | 78.22 | 78.22 | 78.96 | 72.58 | 26.61M |
| August 29, 2025 | 71.7 | 72.93 | 72.93 | 74.24 | 71.7 | 17.34M |
| August 28, 2025 | 68.33 | 71.48 | 71.48 | 71.69 | 67.89 | 22.14M |
| August 27, 2025 | 70.5 | 68.47 | 68.47 | 71.56 | 68.35 | 19.47M |
| August 26, 2025 | 71.55 | 70.92 | 70.92 | 71.93 | 70.22 | 14.16M |
| August 25, 2025 | 68.79 | 71.55 | 71.55 | 73.03 | 68.3 | 26.27M |
| August 22, 2025 | 67.45 | 68.55 | 68.55 | 69.57 | 67.1 | 17.39M |
| August 21, 2025 | 67.88 | 67.45 | 67.45 | 69.2 | 66.9 | 13.47M |
| August 20, 2025 | 67.1 | 67.92 | 67.92 | 68.8 | 66.15 | 23.35M |
| August 19, 2025 | 64.99 | 68.03 | 68.03 | 69.97 | 64.99 | 40.61M |
| August 18, 2025 | 62.5 | 63.61 | 63.61 | 64.18 | 62.5 | 17.13M |
| August 15, 2025 | 61.92 | 62.5 | 62.5 | 62.99 | 61.73 | 12.43M |
| August 14, 2025 | 63.09 | 62.04 | 62.04 | 63.68 | 62.01 | 14.66M |
| August 13, 2025 | 61.22 | 63.09 | 63.09 | 64.48 | 61 | 20.89M |
| August 12, 2025 | 62.1 | 61.01 | 61.01 | 62.58 | 60.62 | 13.74M |
| August 11, 2025 | 61.58 | 62.26 | 62.26 | 62.84 | 61.5 | 12.84M |
| August 08, 2025 | 61.87 | 61.48 | 61.48 | 62.68 | 60.62 | 16.7M |
| August 07, 2025 | 64.3 | 62.46 | 62.46 | 64.3 | 62.01 | 19.26M |
| August 06, 2025 | 63.39 | 64.36 | 64.36 | 65.9 | 63.39 | 20.48M |
| August 05, 2025 | 63.29 | 63.69 | 63.69 | 65.11 | 63.01 | 19.48M |
| August 04, 2025 | 60.99 | 63.28 | 63.28 | 63.65 | 60.02 | 25.54M |
| August 01, 2025 | 58.1 | 60.99 | 60.99 | 62.68 | 57.82 | 28.84M |
| July 31, 2025 | 59 | 57.9 | 57.9 | 59.4 | 57.41 | 17.7M |
| July 30, 2025 | 60.36 | 59.21 | 59.21 | 60.84 | 58.45 | 18.32M |
| July 29, 2025 | 59.4 | 60.82 | 60.82 | 61.47 | 58.59 | 20.07M |
| July 28, 2025 | 58.08 | 59.31 | 59.31 | 59.51 | 58.08 | 15.54M |
| July 25, 2025 | 59.64 | 58.09 | 58.09 | 59.76 | 58.05 | 14.64M |
| July 24, 2025 | 58.73 | 59.64 | 59.64 | 60.46 | 58.28 | 14.34M |
| July 23, 2025 | 59 | 58.92 | 58.92 | 60.21 | 58.68 | 14.76M |
| July 22, 2025 | 57 | 59.36 | 59.36 | 61.49 | 57 | 21.57M |
| July 21, 2025 | 58.74 | 57.8 | 57.8 | 58.74 | 57.2 | 12.53M |
| July 18, 2025 | 58.5 | 58.77 | 58.77 | 59.08 | 57.78 | 13.61M |
| July 17, 2025 | 57.07 | 58.64 | 58.64 | 58.85 | 57.07 | 15.08M |
| July 16, 2025 | 57.02 | 57.36 | 57.36 | 58.27 | 57.01 | 11.9M |
| July 15, 2025 | 56 | 57 | 57 | 57.48 | 55.58 | 14.39M |
| July 14, 2025 | 56 | 56 | 56 | 56.42 | 55.48 | 8.83M |
| July 11, 2025 | 55.5 | 55.84 | 55.84 | 56.5 | 55.3 | 12.14M |
| July 10, 2025 | 55.7 | 55.49 | 55.49 | 56.69 | 55.1 | 15.21M |
| July 09, 2025 | 54.4 | 55 | 55 | 55.92 | 54.1 | 10.31M |
| July 08, 2025 | 53.9 | 54.6 | 54.6 | 54.85 | 53.85 | 8.65M |
| July 07, 2025 | 55.17 | 53.99 | 53.99 | 55.5 | 53.88 | 14.91M |