79.93
+4.4(+5.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 76.58 | 79.93 | 79.93 | 81.03 | 76.4 | 2.78M |
| September 26, 2025 | 72.48 | 75.53 | 75.53 | 77.1 | 72.48 | 2.12M |
| September 25, 2025 | 73.01 | 73.2 | 73.2 | 74.01 | 72 | 1.43M |
| September 24, 2025 | 73.5 | 72.73 | 72.73 | 74.78 | 72.19 | 1.93M |
| September 23, 2025 | 76.1 | 72.97 | 72.97 | 76.22 | 71.12 | 2.66M |
| September 22, 2025 | 76.38 | 75.95 | 75.95 | 77.2 | 74 | 2.03M |
| September 19, 2025 | 77.17 | 76.2 | 76.2 | 79.45 | 74.94 | 2.7M |
| September 18, 2025 | 81.54 | 76.79 | 76.79 | 82.01 | 76 | 3.23M |
| September 17, 2025 | 84.5 | 82.2 | 82.2 | 84.5 | 81.69 | 1.37M |
| September 16, 2025 | 81.49 | 84.23 | 84.23 | 84.97 | 81.49 | 1.73M |
| September 15, 2025 | 85 | 81.69 | 81.69 | 85 | 79.95 | 2.41M |
| September 12, 2025 | 85.55 | 84.9 | 84.9 | 85.78 | 82 | 1.81M |
| September 11, 2025 | 85 | 85.07 | 85.07 | 85.5 | 83.5 | 1.83M |
| September 10, 2025 | 86.73 | 84.4 | 84.4 | 86.73 | 81.2 | 2.97M |
| September 09, 2025 | 87.5 | 88 | 88 | 89.85 | 84.68 | 4.15M |
| September 08, 2025 | 77.61 | 84.69 | 84.69 | 84.69 | 77.5 | 3.83M |
| September 05, 2025 | 72.08 | 76.99 | 76.99 | 77.5 | 71.76 | 2.49M |
| September 04, 2025 | 70.88 | 72 | 72 | 73.49 | 70.01 | 2.73M |
| September 03, 2025 | 72.33 | 70.65 | 70.65 | 75.01 | 70.11 | 2.35M |
| September 02, 2025 | 73.13 | 71.2 | 71.2 | 73.8 | 70.59 | 1.94M |
| September 01, 2025 | 70.15 | 73.09 | 73.09 | 74.12 | 69.33 | 2.16M |
| August 29, 2025 | 71.03 | 70.39 | 70.39 | 72 | 68.7 | 1.56M |
| August 28, 2025 | 69.1 | 71.03 | 71.03 | 72.1 | 68.69 | 2.04M |
| August 27, 2025 | 70.18 | 70.13 | 70.13 | 73.65 | 69.53 | 3.19M |
| August 26, 2025 | 66.36 | 70.18 | 70.18 | 70.47 | 66.36 | 2.79M |
| August 25, 2025 | 66.85 | 66.55 | 66.55 | 67.97 | 64.5 | 3.2M |
| August 22, 2025 | 67.62 | 66.85 | 66.85 | 68.2 | 65.12 | 2.5M |
| August 21, 2025 | 62.26 | 66.46 | 66.46 | 68.6 | 62.26 | 3.78M |
| August 20, 2025 | 60.5 | 63.81 | 63.81 | 66.15 | 60.5 | 4.96M |
| August 19, 2025 | 63 | 60.56 | 60.56 | 63 | 59.25 | 2.8M |
| August 18, 2025 | 59.89 | 62.25 | 62.25 | 62.6 | 59.66 | 2.76M |
| August 15, 2025 | 60.05 | 59.77 | 59.77 | 61.75 | 59.6 | 1.73M |
| August 14, 2025 | 62.19 | 60.19 | 60.19 | 63.13 | 60.12 | 2M |
| August 13, 2025 | 60.12 | 62.72 | 62.72 | 64.01 | 60.12 | 3.39M |
| August 12, 2025 | 60.36 | 60.1 | 60.1 | 60.94 | 59.51 | 966,200 |
| August 11, 2025 | 59.26 | 60.14 | 60.14 | 61.8 | 59.26 | 1.24M |
| August 08, 2025 | 60.09 | 59.37 | 59.37 | 60.8 | 59.12 | 1.04M |
| August 07, 2025 | 61.1 | 60.32 | 60.32 | 61.6 | 60.1 | 1.26M |
| August 06, 2025 | 59.52 | 61.58 | 61.58 | 64.02 | 59.52 | 2.27M |
| August 05, 2025 | 59 | 59.51 | 59.51 | 59.61 | 57.75 | 1.63M |
| August 04, 2025 | 58.5 | 58.99 | 58.99 | 59.7 | 58.5 | 1.32M |
| August 01, 2025 | 59.27 | 59.96 | 59.96 | 61.07 | 59.27 | 1.3M |
| July 31, 2025 | 62.84 | 59.95 | 59.95 | 62.84 | 58.95 | 2.9M |
| July 30, 2025 | 64.27 | 61.55 | 61.55 | 66.66 | 61.55 | 4.68M |
| July 29, 2025 | 60 | 64.91 | 64.91 | 64.91 | 59.1 | 4.78M |
| July 28, 2025 | 62.18 | 59.01 | 59.01 | 62.49 | 58.71 | 3.8M |
| July 25, 2025 | 61.5 | 63 | 63 | 63.5 | 60.55 | 3.17M |
| July 24, 2025 | 59.09 | 60.53 | 60.53 | 60.53 | 58.5 | 2.16M |
| July 23, 2025 | 61.13 | 59.45 | 59.45 | 61.49 | 59.24 | 1.74M |
| July 22, 2025 | 58.8 | 60.95 | 60.95 | 61.05 | 58.3 | 2.98M |
| July 21, 2025 | 57.8 | 59.4 | 59.4 | 59.8 | 57.8 | 1.96M |
| July 18, 2025 | 58.98 | 59.22 | 59.22 | 59.78 | 57.51 | 2.19M |
| July 17, 2025 | 58.56 | 58.97 | 58.97 | 59.32 | 57.74 | 1.89M |
| July 16, 2025 | 57.38 | 58.45 | 58.45 | 58.58 | 56.71 | 1.7M |
| July 15, 2025 | 57.14 | 57.72 | 57.72 | 60 | 56.82 | 2.34M |
| July 14, 2025 | 58.12 | 57.5 | 57.5 | 59.85 | 57.5 | 2.3M |
| July 11, 2025 | 57.43 | 58.12 | 58.12 | 58.48 | 57.06 | 1.91M |
| July 10, 2025 | 56.88 | 57.25 | 57.25 | 58.42 | 56.4 | 1.71M |
| July 09, 2025 | 57.6 | 57.01 | 57.01 | 59 | 56.61 | 2.36M |
| July 08, 2025 | 56.96 | 56.97 | 56.97 | 57.98 | 56.06 | 3.8M |