76.05
-1.21(-1.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 75.01 | 77.26 | 77.26 | 78.19 | 74.5 | 1.94M |
| September 26, 2025 | 77.88 | 75.3 | 75.3 | 77.9 | 74.22 | 2.7M |
| September 25, 2025 | 78.26 | 77.32 | 77.32 | 79.38 | 76.67 | 1.62M |
| September 24, 2025 | 76.68 | 78.46 | 78.46 | 79.48 | 76.57 | 1.93M |
| September 23, 2025 | 79.24 | 76.67 | 76.67 | 79.6 | 74.8 | 2.3M |
| September 22, 2025 | 79.25 | 79.1 | 79.1 | 80.93 | 78.1 | 1.95M |
| September 19, 2025 | 83 | 79.4 | 79.4 | 83.9 | 78.78 | 2.64M |
| September 18, 2025 | 81 | 83.11 | 83.11 | 86.86 | 80.11 | 5.65M |
| September 17, 2025 | 73.32 | 82.51 | 82.51 | 82.97 | 73.12 | 5.88M |
| September 16, 2025 | 73.66 | 73.85 | 73.85 | 74 | 71.2 | 2.44M |
| September 15, 2025 | 74.5 | 73.66 | 73.66 | 74.86 | 72.5 | 2.48M |
| September 12, 2025 | 74.8 | 74.79 | 74.79 | 77.88 | 74.77 | 2.47M |
| September 11, 2025 | 75.08 | 75.19 | 75.19 | 75.99 | 73.73 | 2.55M |
| September 10, 2025 | 73.51 | 75.08 | 75.08 | 77.77 | 71.8 | 4.06M |
| September 09, 2025 | 71.51 | 73.05 | 73.05 | 74.49 | 71.51 | 2.62M |
| September 08, 2025 | 72 | 72.64 | 72.64 | 73.37 | 70.9 | 1.99M |
| September 05, 2025 | 66.98 | 71.6 | 71.6 | 71.63 | 66.74 | 2.62M |
| September 04, 2025 | 70.29 | 67 | 67 | 71.01 | 65.38 | 3.66M |
| September 03, 2025 | 73.05 | 69.69 | 69.69 | 74.38 | 69.24 | 3.45M |
| September 02, 2025 | 75.86 | 72.07 | 72.07 | 75.87 | 70.88 | 4.18M |
| September 01, 2025 | 70.1 | 74.44 | 74.44 | 75.2 | 70.1 | 4.59M |
| August 29, 2025 | 69.5 | 70.66 | 70.66 | 73.3 | 67.11 | 4.89M |
| August 28, 2025 | 66 | 69.66 | 69.66 | 70.58 | 65.4 | 5.67M |
| August 27, 2025 | 65.51 | 65.66 | 65.66 | 69.2 | 65.19 | 4.72M |
| August 26, 2025 | 65.15 | 66.56 | 66.56 | 68.88 | 64.19 | 5.13M |
| August 25, 2025 | 66.2 | 65.2 | 65.2 | 66.77 | 64.57 | 3.54M |
| August 22, 2025 | 64.6 | 65.9 | 65.9 | 65.91 | 64.11 | 2.86M |
| August 21, 2025 | 66.35 | 64.74 | 64.74 | 67.35 | 64.33 | 2.59M |
| August 20, 2025 | 67.28 | 66.35 | 66.35 | 67.99 | 65 | 3.69M |
| August 19, 2025 | 67 | 68.04 | 68.04 | 69.98 | 63.85 | 6.12M |
| August 18, 2025 | 66.8 | 65.16 | 65.16 | 67.5 | 64.7 | 4.08M |
| August 15, 2025 | 65.31 | 66.16 | 66.16 | 67.31 | 65.06 | 4.71M |
| August 14, 2025 | 70.5 | 68.4 | 68.4 | 70.73 | 66.5 | 4.63M |
| August 13, 2025 | 67.05 | 70.03 | 70.03 | 70.55 | 66.89 | 3.86M |
| August 12, 2025 | 67.6 | 67.48 | 67.48 | 67.6 | 65.03 | 3.7M |
| August 11, 2025 | 65.54 | 67.41 | 67.41 | 69.18 | 65.54 | 4.53M |
| August 08, 2025 | 65.43 | 65.53 | 65.53 | 66.38 | 63.64 | 3.21M |
| August 07, 2025 | 64.94 | 65.43 | 65.43 | 65.83 | 64.7 | 4.31M |
| August 06, 2025 | 63.55 | 65.85 | 65.85 | 67.3 | 62.33 | 6.63M |
| August 05, 2025 | 64 | 63.36 | 63.36 | 64.99 | 62.38 | 5.26M |
| August 04, 2025 | 54.6 | 62.38 | 62.38 | 62.38 | 53.88 | 8.07M |
| August 01, 2025 | 56.65 | 54.83 | 54.83 | 56.75 | 54.38 | 4.49M |
| July 31, 2025 | 57.5 | 56.66 | 56.66 | 57.91 | 56.5 | 2.81M |
| July 30, 2025 | 57.33 | 57.36 | 57.36 | 58.2 | 56.71 | 2.91M |
| July 29, 2025 | 58.76 | 57.59 | 57.59 | 58.96 | 56.66 | 3.03M |
| July 28, 2025 | 58.4 | 58.66 | 58.66 | 59.5 | 58.1 | 3.26M |
| July 25, 2025 | 58.52 | 58.32 | 58.32 | 58.52 | 56.61 | 4.12M |
| July 24, 2025 | 59.4 | 58.53 | 58.53 | 60.84 | 57.6 | 5.63M |
| July 23, 2025 | 61.43 | 59.69 | 59.69 | 62.87 | 59 | 5.43M |
| July 22, 2025 | 59.87 | 61.29 | 61.29 | 61.82 | 59.1 | 5.65M |
| July 21, 2025 | 59 | 58.8 | 58.8 | 60.8 | 56.77 | 5.33M |
| July 18, 2025 | 56.65 | 57.24 | 57.24 | 58.2 | 55.62 | 3.67M |
| July 17, 2025 | 53.03 | 57.48 | 57.48 | 57.64 | 52.62 | 6.62M |
| July 16, 2025 | 50.1 | 52.8 | 52.8 | 54 | 49.29 | 6.57M |
| July 15, 2025 | 49.06 | 49.78 | 49.78 | 50.77 | 49.06 | 3.96M |
| July 14, 2025 | 47.9 | 49.7 | 49.7 | 50.65 | 47.7 | 5.5M |
| July 11, 2025 | 46.62 | 46.5 | 46.5 | 47.3 | 46.09 | 1.89M |
| July 10, 2025 | 47.35 | 46.5 | 46.5 | 47.5 | 45.87 | 3.34M |
| July 09, 2025 | 44.2 | 47.1 | 47.1 | 47.55 | 44.14 | 4.58M |
| July 08, 2025 | 43.19 | 43.96 | 43.96 | 44.81 | 42.8 | 2.49M |