71.55
-3.55(-4.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 73.98 | 71.55 | 71.55 | 74.71 | 71.33 | 19.07M |
| October 16, 2025 | 74.61 | 75.1 | 75.1 | 77.58 | 74.5 | 17.76M |
| October 15, 2025 | 72.5 | 74.6 | 74.6 | 75.3 | 69.91 | 19.88M |
| October 14, 2025 | 75.03 | 74.1 | 74.1 | 77.33 | 73 | 19.27M |
| October 13, 2025 | 70.51 | 74.8 | 74.8 | 75.38 | 70.35 | 22.22M |
| October 10, 2025 | 81 | 75.66 | 75.66 | 81.48 | 75.33 | 23.51M |
| October 09, 2025 | 83.24 | 81.8 | 81.8 | 83.24 | 80.24 | 26.64M |
| September 30, 2025 | 74.93 | 81 | 81 | 81.98 | 74.78 | 32.24M |
| September 29, 2025 | 74.31 | 75.5 | 75.5 | 77.38 | 74.3 | 29.91M |
| September 26, 2025 | 74 | 72.9 | 72.9 | 75.4 | 72.7 | 18.01M |
| September 25, 2025 | 74.19 | 74.76 | 74.76 | 75.8 | 73.3 | 26.32M |
| September 24, 2025 | 71.31 | 74.19 | 74.19 | 74.38 | 69.92 | 32.08M |
| September 23, 2025 | 68.94 | 70.79 | 70.79 | 71.67 | 68.94 | 26.06M |
| September 22, 2025 | 69.6 | 69.34 | 69.34 | 70.19 | 68.62 | 14.91M |
| September 19, 2025 | 69.49 | 69.5 | 69.5 | 70.7 | 69.29 | 14.54M |
| September 18, 2025 | 70 | 70.11 | 70.11 | 71.66 | 68.95 | 25.36M |
| September 17, 2025 | 71 | 70.34 | 70.34 | 71.4 | 69.32 | 29.9M |
| September 16, 2025 | 73.01 | 72.16 | 72.16 | 73.8 | 70.23 | 28.4M |
| September 15, 2025 | 73.72 | 73.02 | 73.02 | 77 | 72.89 | 32.95M |
| September 12, 2025 | 74.47 | 72.92 | 72.92 | 74.47 | 72.22 | 24.69M |
| September 11, 2025 | 70.8 | 74.49 | 74.49 | 74.5 | 69.89 | 36.06M |
| September 10, 2025 | 71.16 | 70.15 | 70.15 | 71.88 | 69 | 35.14M |
| September 09, 2025 | 75.02 | 72.88 | 72.88 | 75.77 | 72.5 | 29.92M |
| September 08, 2025 | 78.01 | 76.5 | 76.5 | 79.87 | 73.72 | 46.54M |
| September 05, 2025 | 68.01 | 75.55 | 75.55 | 75.55 | 68 | 44.87M |
| September 04, 2025 | 68.19 | 68.68 | 68.68 | 73 | 67.55 | 41.2M |
| September 03, 2025 | 63 | 66.85 | 66.85 | 69 | 62.28 | 34.49M |
| September 02, 2025 | 63.75 | 63.18 | 63.18 | 64.88 | 61.1 | 23.23M |
| September 01, 2025 | 64.72 | 63.74 | 63.74 | 65.44 | 63.05 | 20.5M |
| August 29, 2025 | 61.7 | 64.65 | 64.65 | 65.3 | 61.22 | 27.85M |
| August 28, 2025 | 60.57 | 62.19 | 62.19 | 62.89 | 60.57 | 22.39M |
| August 27, 2025 | 59.9 | 60.55 | 60.55 | 63.25 | 59.6 | 24.99M |
| August 26, 2025 | 60 | 59.98 | 59.98 | 60.74 | 59.28 | 26.11M |
| August 25, 2025 | 59 | 61.93 | 61.93 | 62.04 | 58.18 | 30.98M |
| August 22, 2025 | 56.57 | 58.51 | 58.51 | 59.03 | 56.36 | 25.08M |
| August 21, 2025 | 57.15 | 56.57 | 56.57 | 57.24 | 56.2 | 15.73M |
| August 20, 2025 | 56.75 | 57.36 | 57.36 | 57.47 | 56 | 17.64M |
| August 19, 2025 | 57.08 | 56.8 | 56.8 | 58.52 | 56.6 | 23.21M |
| August 18, 2025 | 57.49 | 57.12 | 57.12 | 59 | 56.88 | 26.02M |
| August 15, 2025 | 56.8 | 57.51 | 57.51 | 58.28 | 56.1 | 31.33M |
| August 14, 2025 | 55.8 | 56.05 | 56.05 | 56.88 | 55.22 | 32.89M |
| August 13, 2025 | 52.11 | 55.61 | 55.61 | 55.89 | 52 | 43.97M |
| August 12, 2025 | 52.48 | 52.07 | 52.07 | 52.49 | 51.96 | 11.87M |
| August 11, 2025 | 52.97 | 52.5 | 52.5 | 52.97 | 52.02 | 14.87M |
| August 08, 2025 | 51.49 | 52.5 | 52.5 | 53.31 | 51.36 | 20.27M |
| August 07, 2025 | 52.31 | 51.6 | 51.6 | 52.33 | 51.38 | 10.11M |
| August 06, 2025 | 52.25 | 52.33 | 52.33 | 52.36 | 51.94 | 6.71M |
| August 05, 2025 | 51.55 | 52.25 | 52.25 | 52.39 | 51.5 | 9M |
| August 04, 2025 | 51.92 | 51.55 | 51.55 | 51.93 | 51.13 | 7.09M |
| August 01, 2025 | 51.11 | 51.95 | 51.95 | 52.62 | 51.01 | 14.04M |
| July 31, 2025 | 52.21 | 51.1 | 51.1 | 52.65 | 51.03 | 13.9M |
| July 30, 2025 | 52.96 | 52.39 | 52.39 | 53.12 | 52.18 | 10.29M |
| July 29, 2025 | 53.12 | 52.95 | 52.95 | 53.41 | 52.29 | 11.74M |
| July 28, 2025 | 53.77 | 53.11 | 53.11 | 53.77 | 52.92 | 10.83M |
| July 25, 2025 | 54.28 | 53.71 | 53.71 | 54.28 | 53.6 | 8.4M |
| July 24, 2025 | 53.19 | 54.29 | 54.29 | 54.29 | 53.01 | 14.78M |
| July 23, 2025 | 54.2 | 53.15 | 53.15 | 54.25 | 53.11 | 14.91M |
| July 22, 2025 | 53.62 | 54.06 | 54.06 | 54.45 | 53.46 | 11.91M |
| July 21, 2025 | 53.55 | 53.63 | 53.63 | 53.75 | 53.08 | 10.66M |
| July 18, 2025 | 53.85 | 53.62 | 53.62 | 53.88 | 53.3 | 8.48M |