76.50
-5.54(-6.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 80.7 | 76.5 | 76.5 | 81 | 76.26 | 23.73M |
| September 25, 2025 | 81.02 | 82.04 | 82.04 | 83.49 | 80 | 17.41M |
| September 24, 2025 | 80.41 | 80.65 | 80.65 | 82.27 | 79.11 | 14.66M |
| September 23, 2025 | 77.01 | 82.3 | 82.3 | 82.32 | 76.61 | 25.69M |
| September 22, 2025 | 75.48 | 77.78 | 77.78 | 79.18 | 75.26 | 28.94M |
| September 19, 2025 | 74.5 | 73 | 73 | 75.65 | 70.19 | 31.1M |
| September 18, 2025 | 82.2 | 77.99 | 77.99 | 85.98 | 74.23 | 34.21M |
| September 17, 2025 | 78.52 | 79.6 | 79.6 | 83.6 | 77.21 | 19.2M |
| September 16, 2025 | 75.4 | 80.4 | 80.4 | 80.4 | 73.17 | 36.16M |
| September 15, 2025 | 69.83 | 73.09 | 73.09 | 74.94 | 68.7 | 29.72M |
| September 12, 2025 | 69.11 | 69.78 | 69.78 | 71.78 | 67.08 | 33.59M |
| September 11, 2025 | 66.5 | 69.15 | 69.15 | 70.02 | 66 | 35.66M |
| September 10, 2025 | 64.5 | 63.65 | 63.65 | 67.4 | 62.02 | 45.18M |
| September 09, 2025 | 63.53 | 68 | 68 | 73.5 | 62.32 | 59.04M |
| September 08, 2025 | 62.95 | 66.82 | 66.82 | 67.78 | 62.95 | 34.91M |
| September 05, 2025 | 58.4 | 62.98 | 62.98 | 64.88 | 56.88 | 39.38M |
| September 04, 2025 | 56 | 58.98 | 58.98 | 59.2 | 53.5 | 36.83M |
| September 03, 2025 | 57.3 | 56 | 56 | 59.86 | 55.6 | 39.44M |
| September 02, 2025 | 50 | 55.33 | 55.33 | 55.33 | 47.96 | 36.53M |
| September 01, 2025 | 47 | 50.3 | 50.3 | 50.39 | 46.33 | 34.07M |
| August 29, 2025 | 48.95 | 49.95 | 49.95 | 50.92 | 48.53 | 9.82M |
| August 28, 2025 | 49.5 | 49.13 | 49.13 | 50.09 | 47.78 | 7.77M |
| August 27, 2025 | 51.12 | 49.78 | 49.78 | 51.88 | 49.7 | 8.53M |
| August 26, 2025 | 48.56 | 50.85 | 50.85 | 52 | 48.2 | 15.23M |
| August 25, 2025 | 49.27 | 48.88 | 48.88 | 51.21 | 48.13 | 14.51M |
| August 22, 2025 | 47.99 | 49.25 | 49.25 | 49.59 | 47.89 | 10.37M |
| August 21, 2025 | 47.99 | 48.16 | 48.16 | 49.23 | 47.41 | 10.51M |
| August 20, 2025 | 47.46 | 48.34 | 48.34 | 48.93 | 47.2 | 9.04M |
| August 19, 2025 | 46.2 | 47.6 | 47.6 | 49.88 | 46.19 | 20.91M |
| August 18, 2025 | 47.35 | 46.19 | 46.19 | 47.64 | 45.83 | 13.75M |
| August 15, 2025 | 46.98 | 47.36 | 47.36 | 48.14 | 46.85 | 10.62M |
| August 14, 2025 | 48.51 | 47.14 | 47.14 | 49.1 | 46.6 | 10.45M |
| August 13, 2025 | 47.68 | 48.49 | 48.49 | 48.75 | 46.73 | 10.86M |
| August 12, 2025 | 46.68 | 47.9 | 47.9 | 48.85 | 46.68 | 14.12M |
| August 11, 2025 | 46.07 | 46.4 | 46.4 | 47.48 | 45.72 | 10.97M |
| August 08, 2025 | 47 | 46.27 | 46.27 | 47.58 | 45.41 | 12.59M |
| August 07, 2025 | 47.8 | 47.4 | 47.4 | 47.98 | 45.91 | 20.59M |
| August 06, 2025 | 46.21 | 48.45 | 48.45 | 49.6 | 44.3 | 40.22M |
| August 05, 2025 | 46.2 | 46.2 | 46.2 | 46.2 | 46.19 | 13.97M |
| August 04, 2025 | 41.42 | 42 | 42 | 42 | 40.7 | 7.41M |
| August 01, 2025 | 40.8 | 40.7 | 40.7 | 41.22 | 40.55 | 4.36M |
| July 31, 2025 | 40.83 | 40.88 | 40.88 | 41.1 | 40.61 | 3.96M |
| July 30, 2025 | 41.15 | 40.97 | 40.97 | 41.5 | 40.72 | 5.23M |
| July 29, 2025 | 41.75 | 41.15 | 41.15 | 41.83 | 40.9 | 8.32M |
| July 28, 2025 | 43.2 | 41.84 | 41.84 | 43.37 | 41.68 | 9.74M |
| July 25, 2025 | 43.51 | 43.18 | 43.18 | 43.77 | 42.46 | 5.91M |
| July 24, 2025 | 43.92 | 43.67 | 43.67 | 44.65 | 43.33 | 6.45M |
| July 23, 2025 | 44.69 | 44.02 | 44.02 | 44.95 | 43.87 | 6.43M |
| July 22, 2025 | 45.16 | 44.68 | 44.68 | 45.27 | 44.43 | 3.78M |
| July 21, 2025 | 46 | 45.26 | 45.26 | 46.1 | 44.9 | 3.54M |
| July 18, 2025 | 45.86 | 45.92 | 45.92 | 46.06 | 45.33 | 3.44M |
| July 17, 2025 | 45 | 45.74 | 45.74 | 46.3 | 45 | 5.18M |
| July 16, 2025 | 44.3 | 44.84 | 44.84 | 45.1 | 44.2 | 4.04M |
| July 15, 2025 | 44.02 | 44.4 | 44.4 | 44.53 | 43.65 | 3.44M |
| July 14, 2025 | 44 | 44.14 | 44.14 | 44.68 | 44 | 3.46M |
| July 11, 2025 | 44.09 | 44.08 | 44.08 | 44.64 | 43.89 | 4.3M |
| July 10, 2025 | 43.8 | 44.09 | 44.09 | 44.19 | 43.35 | 3.68M |
| July 09, 2025 | 44.4 | 44 | 44 | 45.12 | 43.75 | 5.1M |
| July 08, 2025 | 45.27 | 44.4 | 44.4 | 45.49 | 44.03 | 7.42M |
| July 07, 2025 | 47.13 | 45.27 | 45.27 | 47.13 | 45.1 | 5.26M |