76.38
-3.82(-4.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 79.68 | 76.38 | 76.38 | 80.4 | 76.11 | 5.29M |
| October 16, 2025 | 80.92 | 80.2 | 80.2 | 81.88 | 79.7 | 4.43M |
| October 15, 2025 | 79.62 | 81 | 81 | 81.48 | 78.38 | 5.95M |
| October 14, 2025 | 84.97 | 79.6 | 79.6 | 84.97 | 79.11 | 8.97M |
| October 13, 2025 | 82.54 | 84.33 | 84.33 | 86.2 | 81.71 | 8.07M |
| October 10, 2025 | 87 | 85.21 | 85.21 | 89.18 | 84.5 | 7.88M |
| October 09, 2025 | 88.78 | 87.41 | 87.41 | 90 | 86.31 | 6.5M |
| September 30, 2025 | 85.45 | 88.44 | 88.44 | 89.2 | 84.54 | 7.1M |
| September 29, 2025 | 85.7 | 84.99 | 84.99 | 86.45 | 83.37 | 6.64M |
| September 26, 2025 | 85.66 | 85.65 | 85.65 | 87.5 | 85.15 | 6.37M |
| September 25, 2025 | 87.05 | 85.71 | 85.63 | 87.87 | 83.79 | 7.88M |
| September 24, 2025 | 83.3 | 87.04 | 86.96 | 88.08 | 82.71 | 8.93M |
| September 23, 2025 | 81.59 | 84.1 | 84.02 | 84.3 | 80.63 | 7.25M |
| September 22, 2025 | 80.97 | 81.58 | 81.5 | 81.79 | 79.26 | 5.98M |
| September 19, 2025 | 76 | 81.74 | 81.74 | 82.8 | 75.85 | 10.79M |
| September 18, 2025 | 75 | 76 | 76 | 78.58 | 74.32 | 8.38M |
| September 17, 2025 | 73.3 | 74.87 | 74.87 | 75.08 | 72.48 | 4.5M |
| September 16, 2025 | 71.68 | 73.5 | 73.5 | 73.88 | 71.16 | 5.35M |
| September 15, 2025 | 75.98 | 71.88 | 71.88 | 75.98 | 71.71 | 8.03M |
| September 12, 2025 | 75.09 | 74.65 | 74.65 | 75.81 | 74.25 | 5.54M |
| September 11, 2025 | 72.93 | 75.36 | 75.36 | 75.5 | 72.61 | 6.01M |
| September 10, 2025 | 71.82 | 72.8 | 72.8 | 73.69 | 71.69 | 4.35M |
| September 09, 2025 | 73.53 | 72.5 | 72.5 | 74.56 | 71.63 | 4.98M |
| September 08, 2025 | 71.83 | 73.9 | 73.9 | 74.3 | 71.2 | 6.24M |
| September 05, 2025 | 70.71 | 71.83 | 71.83 | 72.5 | 70.06 | 6.67M |
| September 04, 2025 | 74.65 | 70.79 | 70.79 | 75.38 | 69.6 | 9.65M |
| September 03, 2025 | 75.93 | 74.76 | 74.76 | 76.99 | 74.31 | 6.69M |
| September 02, 2025 | 76.75 | 75.5 | 75.5 | 77.25 | 73.9 | 7.97M |
| September 01, 2025 | 76.9 | 76.75 | 76.75 | 79.19 | 74.94 | 7.62M |
| August 29, 2025 | 78.76 | 76.7 | 76.7 | 79.67 | 74.81 | 13.31M |
| August 28, 2025 | 73.7 | 77.6 | 77.6 | 77.6 | 73.7 | 10.01M |
| August 27, 2025 | 72.57 | 73.6 | 73.6 | 76.81 | 72.57 | 10.66M |
| August 26, 2025 | 71.23 | 72.93 | 72.93 | 74.5 | 70.81 | 7.69M |
| August 25, 2025 | 73.18 | 71.23 | 71.23 | 73.98 | 70.3 | 8.07M |
| August 22, 2025 | 68.96 | 71.95 | 71.95 | 72.96 | 68.65 | 10.63M |
| August 21, 2025 | 69.43 | 68.96 | 68.96 | 70.47 | 68.39 | 6.18M |
| August 20, 2025 | 68.08 | 69.44 | 69.44 | 69.5 | 67.11 | 4.91M |
| August 19, 2025 | 68.2 | 68.04 | 68.04 | 69.38 | 67.68 | 4.97M |
| August 18, 2025 | 67.47 | 68.07 | 68.07 | 69.24 | 67.47 | 5.64M |
| August 15, 2025 | 67.31 | 67.46 | 67.46 | 67.65 | 66.2 | 5.15M |
| August 14, 2025 | 68.82 | 67.57 | 67.57 | 69.55 | 66.7 | 4.8M |
| August 13, 2025 | 68.74 | 68.8 | 68.8 | 70.5 | 68.65 | 4.14M |
| August 12, 2025 | 69 | 68.9 | 68.9 | 69.68 | 68 | 4.78M |
| August 11, 2025 | 68.56 | 68.8 | 68.8 | 69.85 | 68 | 4.03M |
| August 08, 2025 | 68.8 | 68.5 | 68.5 | 69.48 | 67.89 | 3.82M |
| August 07, 2025 | 70.77 | 69.07 | 69.07 | 71.38 | 68.83 | 4.55M |
| August 06, 2025 | 65.49 | 70.77 | 70.77 | 70.91 | 64.88 | 11.91M |
| August 05, 2025 | 66.88 | 65.51 | 65.51 | 67.3 | 65.32 | 5.04M |
| August 04, 2025 | 64.87 | 66.44 | 66.44 | 66.88 | 64.52 | 5.65M |
| August 01, 2025 | 65.41 | 65.17 | 65.17 | 66.66 | 64.55 | 4.59M |
| July 31, 2025 | 66 | 65.41 | 65.41 | 67.38 | 65.28 | 4.51M |
| July 30, 2025 | 66.38 | 66 | 66 | 67.5 | 65.65 | 4.66M |
| July 29, 2025 | 66.2 | 66.27 | 66.27 | 67.1 | 64.55 | 6.08M |
| July 28, 2025 | 67.1 | 66.39 | 66.39 | 67.4 | 65.67 | 6.24M |
| July 25, 2025 | 68.56 | 67.1 | 67.1 | 68.65 | 66.75 | 4.52M |
| July 24, 2025 | 67.4 | 68.8 | 68.8 | 68.8 | 66.96 | 5.04M |
| July 23, 2025 | 65.71 | 67.26 | 67.26 | 68.12 | 65.08 | 6.48M |
| July 22, 2025 | 65.25 | 65.98 | 65.98 | 67.38 | 65.05 | 4.72M |
| July 21, 2025 | 65.2 | 65.25 | 65.25 | 66.2 | 64.3 | 7.25M |
| July 18, 2025 | 66.86 | 65.2 | 65.2 | 68 | 65.16 | 6.55M |