72.32
+0.97(+1.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 75.42 | 71.35 | 71.35 | 75.42 | 71.3 | 3.18M |
| October 16, 2025 | 77 | 75.05 | 75.05 | 77.79 | 74.51 | 2.9M |
| October 15, 2025 | 73.5 | 77.19 | 77.19 | 77.38 | 72.3 | 3.25M |
| October 14, 2025 | 76.3 | 72.82 | 72.82 | 77.7 | 71.99 | 4.37M |
| October 13, 2025 | 70 | 76.3 | 76.3 | 76.86 | 70 | 4.68M |
| October 10, 2025 | 74.81 | 75.8 | 75.8 | 81.42 | 73.18 | 7.59M |
| October 09, 2025 | 72.99 | 74.02 | 74.02 | 75.09 | 71.73 | 5.49M |
| September 30, 2025 | 71.32 | 72.99 | 72.99 | 74.53 | 69.08 | 7.26M |
| September 29, 2025 | 64 | 68.79 | 68.79 | 68.79 | 61.97 | 7.18M |
| September 26, 2025 | 63.89 | 62.54 | 62.54 | 64.58 | 62.28 | 4.12M |
| September 25, 2025 | 64.54 | 63.89 | 63.89 | 68.64 | 63.47 | 5.53M |
| September 24, 2025 | 64 | 63.88 | 63.88 | 65.67 | 62.5 | 4.28M |
| September 23, 2025 | 65.96 | 64.35 | 64.35 | 66.18 | 62 | 5.92M |
| September 22, 2025 | 65 | 64.47 | 64.47 | 67.49 | 63.31 | 6.76M |
| September 19, 2025 | 64.33 | 64.22 | 64.22 | 65.53 | 61.9 | 8.68M |
| September 18, 2025 | 59.9 | 63.01 | 63.01 | 65.9 | 58.01 | 12.33M |
| September 17, 2025 | 54 | 59.95 | 59.95 | 59.95 | 54 | 8.13M |
| September 16, 2025 | 53.05 | 54.5 | 54.5 | 55.05 | 52.12 | 6.02M |
| September 15, 2025 | 53.9 | 53.05 | 53.05 | 53.9 | 51.06 | 9.59M |
| September 12, 2025 | 50.45 | 53.87 | 53.87 | 53.87 | 50.45 | 6.05M |
| September 11, 2025 | 44.52 | 48.97 | 48.97 | 48.97 | 44.43 | 5.48M |
| September 10, 2025 | 44.3 | 44.52 | 44.52 | 45.7 | 44 | 3.88M |
| September 09, 2025 | 44.85 | 44.19 | 44.19 | 45.87 | 43.21 | 4.14M |
| September 08, 2025 | 49.2 | 44.84 | 44.84 | 49.45 | 44.66 | 7.66M |
| September 05, 2025 | 49.1 | 47.39 | 47.39 | 49.1 | 43.4 | 8.58M |
| September 04, 2025 | 51.97 | 48 | 48 | 51.98 | 46.5 | 8.11M |
| September 03, 2025 | 54.52 | 51.5 | 51.5 | 54.66 | 51.32 | 6.02M |
| September 02, 2025 | 55.5 | 53.7 | 53.7 | 58.18 | 53 | 12.27M |
| September 01, 2025 | 48.06 | 53.03 | 53.03 | 53.03 | 48.06 | 5.18M |
| August 29, 2025 | 49.92 | 48.21 | 48.21 | 50.02 | 46.68 | 6.81M |
| August 28, 2025 | 48 | 50.44 | 50.44 | 51.98 | 47.4 | 6.97M |
| August 27, 2025 | 48.77 | 48.65 | 48.65 | 51.09 | 47.5 | 8.27M |
| August 26, 2025 | 45.93 | 49.88 | 49.88 | 51.01 | 45.4 | 9.54M |
| August 25, 2025 | 44.2 | 46.37 | 46.37 | 46.84 | 42.18 | 8.62M |
| August 22, 2025 | 40.04 | 42.7 | 42.7 | 42.7 | 39.84 | 4.81M |
| August 21, 2025 | 40.52 | 40.28 | 40.28 | 41.76 | 40.2 | 2.84M |
| August 20, 2025 | 40.51 | 40.73 | 40.73 | 41.9 | 40.37 | 2.82M |
| August 19, 2025 | 40.79 | 40.97 | 40.97 | 41.2 | 39.88 | 3.5M |
| August 18, 2025 | 41.65 | 40.79 | 40.79 | 41.88 | 40.6 | 4.59M |
| August 15, 2025 | 40.2 | 41.64 | 41.64 | 41.98 | 38.8 | 7.09M |
| August 14, 2025 | 43.39 | 40.2 | 40.2 | 43.58 | 39.98 | 10.62M |
| August 13, 2025 | 40.98 | 43.71 | 43.71 | 43.71 | 40.98 | 13.52M |
| August 12, 2025 | 39.04 | 39.74 | 39.74 | 40.3 | 38.65 | 4.01M |
| August 11, 2025 | 36.5 | 39.05 | 39.05 | 39.5 | 36.5 | 5.1M |
| August 08, 2025 | 36.9 | 36.84 | 36.84 | 37.7 | 36.07 | 3.52M |
| August 07, 2025 | 40 | 37.75 | 37.75 | 40 | 37.5 | 5.57M |
| August 06, 2025 | 39.69 | 38.43 | 38.43 | 39.69 | 35.1 | 8.89M |
| August 05, 2025 | 36.89 | 37.79 | 37.79 | 38.99 | 36.89 | 3.64M |
| August 04, 2025 | 36.71 | 36.9 | 36.9 | 36.95 | 35.8 | 1.8M |
| August 01, 2025 | 36.19 | 36.89 | 36.89 | 37.37 | 35.99 | 2.6M |
| July 31, 2025 | 37.15 | 36.2 | 36.2 | 37.5 | 36.19 | 3.24M |
| July 30, 2025 | 36.11 | 37.58 | 37.58 | 38 | 35.66 | 3.34M |
| July 29, 2025 | 36.51 | 36.11 | 36.11 | 39.49 | 36.01 | 4.05M |
| July 28, 2025 | 35.93 | 36.49 | 36.49 | 37 | 35.65 | 2.23M |
| July 25, 2025 | 35.13 | 35.93 | 35.93 | 36.18 | 35.12 | 1.76M |
| July 24, 2025 | 34.48 | 35.41 | 35.41 | 35.5 | 34.43 | 2.06M |
| July 23, 2025 | 34.15 | 34.49 | 34.49 | 34.56 | 33.89 | 1.47M |
| July 22, 2025 | 34.5 | 34.07 | 34.07 | 34.7 | 33.91 | 2.08M |
| July 21, 2025 | 34.9 | 34.32 | 34.32 | 34.99 | 34 | 2.75M |
| July 18, 2025 | 35.1 | 35.17 | 35.17 | 35.5 | 34.7 | 1.74M |