82.51
+0.16(+0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 82.3 | 82.51 | 82.51 | 83.95 | 82.05 | 10.57M |
| September 25, 2025 | 82.78 | 82.35 | 82.35 | 82.9 | 81.68 | 8.66M |
| September 24, 2025 | 80 | 82.8 | 82.8 | 83.49 | 79.69 | 13.46M |
| September 23, 2025 | 80.8 | 80.49 | 80.49 | 81 | 78 | 9.22M |
| September 22, 2025 | 78.88 | 80.79 | 80.79 | 81.3 | 78.51 | 8.19M |
| September 19, 2025 | 79.96 | 78.91 | 78.91 | 81.1 | 78.91 | 7.07M |
| September 18, 2025 | 79.94 | 80 | 80 | 82.52 | 78.8 | 12.81M |
| September 17, 2025 | 79.35 | 80.08 | 80.08 | 80.88 | 78.86 | 5.89M |
| September 16, 2025 | 79.26 | 79.68 | 79.68 | 80.4 | 79.1 | 5.78M |
| September 15, 2025 | 82 | 80.3 | 80.3 | 82.58 | 80.01 | 8.44M |
| September 12, 2025 | 78.91 | 79.81 | 79.81 | 81.09 | 78.38 | 8.78M |
| September 11, 2025 | 75.25 | 78.89 | 78.89 | 79.15 | 75.01 | 9.02M |
| September 10, 2025 | 75.85 | 75.64 | 75.64 | 76.79 | 75.62 | 4.05M |
| September 09, 2025 | 77.56 | 76.4 | 76.4 | 77.69 | 76.02 | 4.67M |
| September 08, 2025 | 76.53 | 78.11 | 78.11 | 78.27 | 75.86 | 6.59M |
| September 05, 2025 | 74.59 | 76.55 | 76.55 | 76.65 | 74.11 | 7.7M |
| September 04, 2025 | 77.01 | 74.5 | 74.5 | 77.77 | 73.47 | 9.13M |
| September 03, 2025 | 78.73 | 77.01 | 77.01 | 79.2 | 76.68 | 7.37M |
| September 02, 2025 | 82.22 | 78.31 | 78.31 | 82.6 | 77.88 | 11.88M |
| September 01, 2025 | 82.99 | 82.2 | 82.2 | 84.21 | 81.56 | 9.33M |
| August 29, 2025 | 83.08 | 82.31 | 82.31 | 83.08 | 80.82 | 10.15M |
| August 28, 2025 | 82 | 83.09 | 83.09 | 83.72 | 80.7 | 15.4M |
| August 27, 2025 | 80.78 | 81.24 | 81.24 | 84.76 | 80.4 | 19.1M |
| August 26, 2025 | 79 | 80.23 | 80.23 | 81.31 | 78.66 | 17.56M |
| August 25, 2025 | 83.12 | 82.7 | 82.7 | 84.97 | 82.18 | 13.61M |
| August 22, 2025 | 80.98 | 82.98 | 82.98 | 83 | 80.57 | 13.81M |
| August 21, 2025 | 80.4 | 79.33 | 79.33 | 81.35 | 78.88 | 6.08M |
| August 20, 2025 | 78.46 | 79.96 | 79.96 | 79.99 | 77.78 | 7.06M |
| August 19, 2025 | 79.59 | 78.45 | 78.45 | 79.59 | 78.19 | 5.41M |
| August 18, 2025 | 76.42 | 79.34 | 79.34 | 79.68 | 76.42 | 10.32M |
| August 15, 2025 | 75.9 | 76.39 | 76.39 | 76.49 | 75.65 | 4.57M |
| August 14, 2025 | 76.8 | 76.02 | 76.02 | 77.66 | 75.59 | 5.44M |
| August 13, 2025 | 76.3 | 76.78 | 76.78 | 77.1 | 76.13 | 4.48M |
| August 12, 2025 | 76.7 | 76.3 | 76.3 | 76.8 | 75.9 | 3.14M |
| August 11, 2025 | 75.24 | 76.8 | 76.8 | 77.13 | 75.07 | 4.8M |
| August 08, 2025 | 76.58 | 75.24 | 75.24 | 76.7 | 75.15 | 5.03M |
| August 07, 2025 | 77.07 | 76.85 | 76.85 | 77.68 | 76.36 | 4.9M |
| August 06, 2025 | 77.38 | 77.07 | 77.07 | 77.41 | 76.53 | 3.7M |
| August 05, 2025 | 75.26 | 77.03 | 77.03 | 77.68 | 75.25 | 6.78M |
| August 04, 2025 | 73.72 | 75.25 | 75.25 | 75.27 | 73.72 | 3.31M |
| August 01, 2025 | 74.37 | 74.2 | 74.2 | 75 | 73.6 | 3.97M |
| July 31, 2025 | 75.47 | 74.14 | 74.14 | 76.3 | 73.92 | 5.22M |
| July 30, 2025 | 75.41 | 75.97 | 75.97 | 76.88 | 75.01 | 5.85M |
| July 29, 2025 | 75.01 | 75.8 | 75.8 | 75.81 | 74.71 | 4.9M |
| July 28, 2025 | 75.38 | 75.37 | 75.37 | 75.88 | 74.6 | 4.61M |
| July 25, 2025 | 75.96 | 75.35 | 75.35 | 76 | 74.46 | 5.78M |
| July 24, 2025 | 74.87 | 75.7 | 75.7 | 75.91 | 74.39 | 6.04M |
| July 23, 2025 | 73.99 | 74.26 | 74.26 | 74.78 | 73.7 | 5.01M |
| July 22, 2025 | 72.74 | 74.19 | 74.19 | 76.18 | 72.61 | 8.47M |
| July 21, 2025 | 72.21 | 72.74 | 72.74 | 72.88 | 71.8 | 4M |
| July 18, 2025 | 71.83 | 72.04 | 72.04 | 72.29 | 71.65 | 3.36M |
| July 17, 2025 | 70.96 | 71.82 | 71.82 | 72.24 | 70.63 | 4.46M |
| July 16, 2025 | 70.95 | 70.96 | 70.96 | 71.79 | 70.5 | 4.01M |
| July 15, 2025 | 70.94 | 70.94 | 70.94 | 71.35 | 70.5 | 2.87M |
| July 14, 2025 | 71.67 | 71 | 71 | 71.69 | 70.93 | 2.62M |
| July 11, 2025 | 70.52 | 71.3 | 71.3 | 71.55 | 70.45 | 3.68M |
| July 10, 2025 | 70.38 | 70.66 | 70.66 | 70.8 | 70.11 | 2.14M |
| July 09, 2025 | 70.6 | 70.23 | 70.23 | 70.78 | 70.1 | 2.19M |
| July 08, 2025 | 69.53 | 70.61 | 70.61 | 70.75 | 69.53 | 3.48M |
| July 07, 2025 | 69.8 | 69.51 | 69.51 | 70.09 | 69.4 | 1.96M |