85.50
+3.7(+4.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 83.6 | 79.49 | 79.49 | 84 | 79.38 | 19.52M |
| September 25, 2025 | 81.75 | 83.67 | 83.67 | 88 | 79.88 | 34.71M |
| September 24, 2025 | 73.01 | 80.31 | 80.31 | 80.31 | 71.71 | 28.1M |
| September 23, 2025 | 73.49 | 73.01 | 73.01 | 73.91 | 71 | 12.9M |
| September 22, 2025 | 72.37 | 73.49 | 73.49 | 73.76 | 72.08 | 12.1M |
| September 19, 2025 | 75 | 72.37 | 72.37 | 75.45 | 72.01 | 20.21M |
| September 18, 2025 | 78.14 | 77.06 | 77.06 | 80.79 | 73.8 | 30.81M |
| September 17, 2025 | 78.18 | 78.14 | 78.14 | 81.58 | 77 | 27.93M |
| September 16, 2025 | 74.35 | 78.15 | 78.15 | 79.2 | 73.08 | 25.5M |
| September 15, 2025 | 71.2 | 73.69 | 73.69 | 75.38 | 71.2 | 22.21M |
| September 12, 2025 | 72.45 | 71.9 | 71.9 | 74.29 | 71 | 24.44M |
| September 11, 2025 | 68.5 | 72.26 | 72.26 | 72.54 | 68.41 | 28.44M |
| September 10, 2025 | 67.05 | 68.89 | 68.89 | 70.5 | 67 | 21.95M |
| September 09, 2025 | 69 | 68.33 | 68.33 | 71.21 | 68.01 | 35.67M |
| September 08, 2025 | 63.96 | 68.85 | 68.85 | 68.85 | 63.96 | 22.61M |
| September 05, 2025 | 60.42 | 62.59 | 62.59 | 62.65 | 60.03 | 9.54M |
| September 04, 2025 | 64.24 | 60.58 | 60.58 | 64.3 | 59.32 | 12.19M |
| September 03, 2025 | 66.64 | 63.72 | 63.72 | 66.8 | 62.8 | 14.39M |
| September 02, 2025 | 63.41 | 65.74 | 65.74 | 67 | 60.68 | 24.5M |
| September 01, 2025 | 63.6 | 63.39 | 63.39 | 64.45 | 62.15 | 11.29M |
| August 29, 2025 | 64.9 | 64.43 | 64.43 | 65.88 | 63.2 | 9.43M |
| August 28, 2025 | 63.32 | 64.5 | 64.5 | 64.67 | 62.3 | 12.03M |
| August 27, 2025 | 65.21 | 63.78 | 63.78 | 66.77 | 63.71 | 13.37M |
| August 26, 2025 | 66.06 | 65.2 | 65.2 | 66.45 | 65.16 | 11.58M |
| August 25, 2025 | 66.01 | 66.74 | 66.74 | 67.38 | 65.8 | 13.55M |
| August 22, 2025 | 64.9 | 65.82 | 65.82 | 65.93 | 64.3 | 12.02M |
| August 21, 2025 | 65.42 | 64.97 | 64.97 | 66.54 | 64.68 | 12.05M |
| August 20, 2025 | 65.15 | 65.38 | 65.38 | 66 | 64.1 | 13.61M |
| August 19, 2025 | 63.38 | 65.19 | 65.19 | 67.03 | 62.15 | 21.35M |
| August 18, 2025 | 62.98 | 63.34 | 63.34 | 63.98 | 62.06 | 14.8M |
| August 15, 2025 | 61.47 | 62.68 | 62.68 | 62.88 | 61.26 | 15.25M |
| August 14, 2025 | 60.35 | 61.73 | 61.73 | 63.2 | 58.77 | 17.5M |
| August 13, 2025 | 59.8 | 60.21 | 60.21 | 60.58 | 59.12 | 8.67M |
| August 12, 2025 | 60.57 | 59.61 | 59.61 | 60.97 | 59 | 11.01M |
| August 11, 2025 | 60.4 | 60.45 | 60.45 | 61.54 | 60.4 | 7.9M |
| August 08, 2025 | 61.79 | 60.4 | 60.4 | 61.83 | 60.37 | 6.48M |
| August 07, 2025 | 62.86 | 61.98 | 61.98 | 62.86 | 61.71 | 9.39M |
| August 06, 2025 | 60.8 | 62.75 | 62.75 | 63.34 | 60.11 | 16.66M |
| August 05, 2025 | 60.22 | 60.38 | 60.38 | 60.54 | 59.68 | 7.12M |
| August 04, 2025 | 57.75 | 60.18 | 60.18 | 60.18 | 57.7 | 8.56M |
| August 01, 2025 | 58.89 | 58.04 | 58.04 | 59.57 | 57.59 | 6.44M |
| July 31, 2025 | 58.3 | 58.9 | 58.9 | 60.44 | 58.29 | 9.44M |
| July 30, 2025 | 59.29 | 58.57 | 58.57 | 59.31 | 58.14 | 6.31M |
| July 29, 2025 | 59.58 | 59.38 | 59.38 | 59.95 | 58.65 | 8.54M |
| July 28, 2025 | 60.65 | 60.12 | 60.12 | 61.3 | 60.09 | 6.33M |
| July 25, 2025 | 60.5 | 60.35 | 60.35 | 60.68 | 59.7 | 6.9M |
| July 24, 2025 | 59.8 | 60.27 | 60.27 | 61.15 | 59.51 | 7.87M |
| July 23, 2025 | 61.3 | 60.15 | 60.15 | 61.56 | 59.8 | 10.08M |
| July 22, 2025 | 62 | 61.92 | 61.92 | 62.96 | 61.38 | 12M |
| July 21, 2025 | 60.98 | 62.99 | 62.99 | 64.78 | 60.06 | 18.58M |
| July 18, 2025 | 58.85 | 59.03 | 59.03 | 59.3 | 58.4 | 7.31M |
| July 17, 2025 | 58.64 | 58.86 | 58.86 | 59.57 | 57.9 | 11M |
| July 16, 2025 | 57.36 | 58.89 | 58.89 | 59.26 | 57.06 | 14.38M |
| July 15, 2025 | 57.71 | 57.2 | 57.2 | 57.71 | 56.18 | 7.83M |
| July 14, 2025 | 55.97 | 57.24 | 57.24 | 57.64 | 55.76 | 11.63M |
| July 11, 2025 | 54.03 | 55.71 | 55.71 | 56.5 | 53.75 | 9.79M |
| July 10, 2025 | 54.15 | 54.04 | 54.04 | 54.55 | 53.88 | 4.55M |
| July 09, 2025 | 54.98 | 54.44 | 54.44 | 56.49 | 54.31 | 8.56M |
| July 08, 2025 | 53.94 | 54.75 | 54.75 | 55 | 53.7 | 4.98M |
| July 07, 2025 | 54.71 | 53.94 | 53.94 | 54.91 | 53.7 | 4.31M |