76.58
+1.94(+2.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 74.97 | 76.58 | 76.58 | 77.18 | 74.75 | 8.97M |
| September 26, 2025 | 76.9 | 74.64 | 74.64 | 76.9 | 74.6 | 9.05M |
| September 25, 2025 | 77.25 | 77.77 | 77.77 | 79.09 | 76.4 | 12.55M |
| September 24, 2025 | 75.04 | 77.25 | 77.25 | 77.4 | 73.7 | 11.48M |
| September 23, 2025 | 76.64 | 75.56 | 75.56 | 77.48 | 73.5 | 13.6M |
| September 22, 2025 | 75.49 | 77.04 | 77.04 | 77.33 | 75.49 | 10.34M |
| September 19, 2025 | 79.9 | 75.94 | 75.94 | 79.9 | 75.27 | 21.15M |
| September 18, 2025 | 82.09 | 81.44 | 81.44 | 84.49 | 78.48 | 32.58M |
| September 17, 2025 | 78.41 | 80.49 | 80.49 | 83.97 | 77.9 | 27.11M |
| September 16, 2025 | 75.14 | 79.2 | 79.2 | 80.2 | 73.9 | 27.77M |
| September 15, 2025 | 72.86 | 73.98 | 73.98 | 75.49 | 72.49 | 16.24M |
| September 12, 2025 | 72.65 | 72.93 | 72.93 | 74.2 | 72.27 | 13.48M |
| September 11, 2025 | 70 | 72.72 | 72.72 | 72.93 | 69.21 | 15.07M |
| September 10, 2025 | 71.01 | 70.13 | 70.13 | 71.71 | 69.74 | 8.88M |
| September 09, 2025 | 71.5 | 71.11 | 71.11 | 72.47 | 70.45 | 9.81M |
| September 08, 2025 | 69.08 | 72.15 | 72.15 | 72.87 | 68.83 | 17.18M |
| September 05, 2025 | 66.29 | 68.7 | 68.7 | 68.94 | 66.12 | 9.98M |
| September 04, 2025 | 69.56 | 66.32 | 66.32 | 70.3 | 64.98 | 13.03M |
| September 03, 2025 | 73.25 | 69.56 | 69.56 | 73.65 | 69.37 | 14.54M |
| September 02, 2025 | 72.4 | 73.16 | 73.16 | 74.87 | 68.03 | 24.68M |
| September 01, 2025 | 72.88 | 71.64 | 71.64 | 73.94 | 70.58 | 9.53M |
| August 29, 2025 | 72.99 | 72.19 | 72.19 | 73.98 | 71.38 | 13.05M |
| August 28, 2025 | 70.8 | 71.38 | 71.38 | 71.86 | 69.1 | 12.13M |
| August 27, 2025 | 72.06 | 71 | 71 | 74.7 | 70.99 | 16.23M |
| August 26, 2025 | 73.18 | 72.28 | 72.28 | 73.21 | 71.55 | 11.18M |
| August 25, 2025 | 72.48 | 73.18 | 73.18 | 74.33 | 72.2 | 16.95M |
| August 22, 2025 | 69.7 | 71.54 | 71.54 | 71.76 | 69.53 | 10.33M |
| August 21, 2025 | 72.01 | 70.19 | 70.19 | 72.14 | 69.93 | 10.84M |
| August 20, 2025 | 70.51 | 72.15 | 72.15 | 73.08 | 70.05 | 16.8M |
| August 19, 2025 | 70 | 70.5 | 70.5 | 72.3 | 68.3 | 16.93M |
| August 18, 2025 | 70.68 | 69.91 | 69.91 | 70.93 | 68.96 | 13.22M |
| August 15, 2025 | 67.77 | 69.56 | 69.56 | 70 | 67.7 | 14.16M |
| August 14, 2025 | 68.3 | 67.73 | 67.73 | 68.94 | 66.5 | 11.74M |
| August 13, 2025 | 67.6 | 68.3 | 68.3 | 68.36 | 67.18 | 8.14M |
| August 12, 2025 | 68.18 | 67.7 | 67.7 | 68.35 | 66.79 | 7.28M |
| August 11, 2025 | 67.2 | 68.11 | 68.11 | 70 | 67.2 | 10.26M |
| August 08, 2025 | 69.28 | 66.89 | 66.89 | 69.28 | 66.72 | 9.4M |
| August 07, 2025 | 69.07 | 69.27 | 69.27 | 69.49 | 67.98 | 11.72M |
| August 06, 2025 | 66.5 | 69.49 | 69.49 | 70.5 | 66.01 | 18.86M |
| August 05, 2025 | 66.11 | 66.2 | 66.2 | 66.46 | 65.28 | 6.92M |
| August 04, 2025 | 63.14 | 66.04 | 66.04 | 66.15 | 63.01 | 9.18M |
| August 01, 2025 | 64.09 | 63.4 | 63.4 | 64.77 | 62.88 | 4.88M |
| July 31, 2025 | 63.76 | 63.98 | 63.98 | 65.46 | 63.73 | 6.4M |
| July 30, 2025 | 65.01 | 64.06 | 64.06 | 65.03 | 63.63 | 5.57M |
| July 29, 2025 | 65.32 | 65.25 | 65.25 | 65.6 | 64.65 | 5.39M |
| July 28, 2025 | 65.8 | 65.52 | 65.52 | 66.88 | 65.36 | 6.1M |
| July 25, 2025 | 65.53 | 65.78 | 65.78 | 66.1 | 64.93 | 6.29M |
| July 24, 2025 | 65.41 | 65.5 | 65.5 | 66.38 | 65.3 | 5.6M |
| July 23, 2025 | 66.08 | 65.51 | 65.51 | 66.38 | 64.88 | 7.57M |
| July 22, 2025 | 66.93 | 67 | 67 | 68.65 | 66 | 10.96M |
| July 21, 2025 | 66.29 | 67.39 | 67.39 | 68.55 | 65.9 | 14.06M |
| July 18, 2025 | 65.8 | 65.6 | 65.6 | 65.96 | 64.8 | 6.67M |
| July 17, 2025 | 64.86 | 65.8 | 65.52 | 66.08 | 64.38 | 10.62M |
| July 16, 2025 | 64.05 | 64.83 | 64.56 | 65.76 | 63.79 | 9.35M |
| July 15, 2025 | 64.1 | 64.03 | 63.76 | 64.3 | 63.3 | 6.27M |
| July 14, 2025 | 62.9 | 64.1 | 63.83 | 64.6 | 62.3 | 10.2M |
| July 11, 2025 | 61.08 | 62.52 | 62.26 | 63.2 | 60.88 | 7.31M |
| July 10, 2025 | 61.2 | 61.1 | 60.84 | 61.34 | 60.72 | 4.66M |
| July 09, 2025 | 62.47 | 61.75 | 61.49 | 63.97 | 61.68 | 8.18M |
| July 08, 2025 | 61.09 | 61.78 | 61.52 | 62.08 | 60.9 | 4.37M |