76.61
-4.04(-5.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 80.59 | 76.61 | 76.61 | 80.88 | 76.53 | 13.02M |
| October 16, 2025 | 82.6 | 80.65 | 80.65 | 82.6 | 78.88 | 14.23M |
| October 15, 2025 | 82.29 | 83.13 | 83.13 | 83.3 | 81.41 | 9.29M |
| October 14, 2025 | 85.35 | 81.87 | 81.87 | 86.33 | 81.41 | 14.48M |
| October 13, 2025 | 83.88 | 85 | 85 | 85.99 | 83 | 17.04M |
| October 10, 2025 | 92.45 | 87.67 | 87.67 | 92.97 | 87 | 19.01M |
| October 09, 2025 | 94.34 | 93.8 | 93.8 | 94.68 | 90.86 | 17.66M |
| September 30, 2025 | 95.99 | 94.2 | 94.2 | 97.44 | 93.43 | 15.32M |
| September 29, 2025 | 97.01 | 96 | 96 | 97.42 | 93.76 | 18.93M |
| September 26, 2025 | 103.5 | 97.5 | 97.5 | 103.9 | 97.18 | 19.41M |
| September 25, 2025 | 97.18 | 103.2 | 103.2 | 104.9 | 97.1 | 24.68M |
| September 24, 2025 | 97.16 | 97.49 | 97.49 | 101.5 | 94.85 | 21.23M |
| September 23, 2025 | 97.26 | 98.33 | 98.33 | 103.79 | 95.33 | 27.83M |
| September 22, 2025 | 94.9 | 95 | 95 | 98.66 | 94.05 | 20.82M |
| September 19, 2025 | 93.5 | 92.1 | 92.1 | 95.3 | 91.11 | 13.8M |
| September 18, 2025 | 89.22 | 93 | 93 | 95 | 88.82 | 21.61M |
| September 17, 2025 | 88.8 | 89.21 | 89.21 | 92.2 | 88.31 | 12.07M |
| September 16, 2025 | 88.78 | 89.61 | 89.61 | 93.63 | 88.38 | 17.24M |
| September 15, 2025 | 86.84 | 88.8 | 88.8 | 90.99 | 85.5 | 18.82M |
| September 12, 2025 | 90.8 | 86.36 | 86.36 | 91.4 | 86.02 | 21.26M |
| September 11, 2025 | 93.41 | 93.35 | 93.35 | 94 | 89.77 | 14.21M |
| September 10, 2025 | 95.01 | 94.25 | 93.45 | 96.27 | 90.09 | 16.01M |
| September 09, 2025 | 87.89 | 95 | 94.19 | 99.49 | 87.75 | 22.02M |
| September 08, 2025 | 83 | 88.37 | 87.62 | 88.77 | 82.69 | 14.62M |
| September 05, 2025 | 81.2 | 83.33 | 83.33 | 84.32 | 80 | 8.73M |
| September 04, 2025 | 85.42 | 81.8 | 81.8 | 86.95 | 80.6 | 11.82M |
| September 03, 2025 | 87.36 | 85.4 | 85.4 | 89.25 | 84.99 | 10.04M |
| September 02, 2025 | 89.33 | 87.15 | 87.15 | 90.15 | 86.2 | 9.7M |
| September 01, 2025 | 91 | 90 | 90 | 92.82 | 87.85 | 14.24M |
| August 29, 2025 | 83.92 | 90.01 | 90.01 | 90.99 | 83.8 | 20.02M |
| August 28, 2025 | 84.42 | 83.99 | 83.99 | 87.5 | 82.31 | 15.7M |
| August 27, 2025 | 83.99 | 85.33 | 85.33 | 90 | 83.99 | 16.61M |
| August 26, 2025 | 84.1 | 84.02 | 84.02 | 85.29 | 83.61 | 6.68M |
| August 25, 2025 | 84.68 | 84.45 | 84.45 | 85.7 | 83.13 | 11.28M |
| August 22, 2025 | 82 | 83.84 | 83.84 | 84.17 | 81.65 | 9.41M |
| August 21, 2025 | 82.56 | 82.04 | 82.04 | 83.99 | 81.6 | 6.68M |
| August 20, 2025 | 81.7 | 82.55 | 82.55 | 83.79 | 81.21 | 7.64M |
| August 19, 2025 | 82.5 | 81.7 | 81.7 | 83.45 | 81.51 | 6.04M |
| August 18, 2025 | 81.68 | 82.6 | 82.6 | 84.27 | 81.02 | 8.39M |
| August 15, 2025 | 80.83 | 81.62 | 81.62 | 83.89 | 80.6 | 9.73M |
| August 14, 2025 | 82.71 | 80.71 | 80.71 | 83.12 | 80.53 | 8.27M |
| August 13, 2025 | 85.02 | 82.71 | 82.71 | 86.46 | 82.29 | 11.88M |
| August 12, 2025 | 85.5 | 85.01 | 85.01 | 86.86 | 84.66 | 7.35M |
| August 11, 2025 | 86.51 | 86.9 | 86.9 | 87.59 | 85.42 | 6.52M |
| August 08, 2025 | 84.8 | 86.9 | 86.9 | 87.16 | 84.37 | 7.61M |
| August 07, 2025 | 83.92 | 85.1 | 85.1 | 87.38 | 83.92 | 5.99M |
| August 06, 2025 | 84.09 | 85.61 | 85.61 | 86.43 | 83.03 | 9.48M |
| August 05, 2025 | 84.2 | 84.51 | 84.51 | 84.99 | 83.26 | 8.57M |
| August 04, 2025 | 79.91 | 84.9 | 84.9 | 85.04 | 79.58 | 19.55M |
| August 01, 2025 | 76.14 | 79.1 | 79.1 | 79.36 | 76.1 | 14.48M |
| July 31, 2025 | 74.5 | 76.23 | 76.23 | 76.86 | 74.16 | 9.9M |
| July 30, 2025 | 75.45 | 74.65 | 74.65 | 76 | 74.43 | 5.86M |
| July 29, 2025 | 75.7 | 75.56 | 75.56 | 76.09 | 74.7 | 5.78M |
| July 28, 2025 | 76.67 | 76.07 | 76.07 | 77.05 | 75.81 | 5.81M |
| July 25, 2025 | 76 | 76.2 | 76.2 | 76.67 | 75.41 | 5.85M |
| July 24, 2025 | 74.77 | 76.04 | 76.04 | 77.16 | 73.8 | 8.21M |
| July 23, 2025 | 75.11 | 74.77 | 74.77 | 75.8 | 74.43 | 7.91M |
| July 22, 2025 | 74.19 | 75.15 | 75.15 | 75.64 | 72.86 | 8.48M |
| July 21, 2025 | 74.69 | 74.08 | 74.08 | 74.71 | 73.81 | 4.82M |
| July 18, 2025 | 74.96 | 74.69 | 74.69 | 75.3 | 74 | 4.91M |