75.38
+0.06(+0.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 74.22 | 75.38 | 75.38 | 76.4 | 74.22 | 3.54M |
| September 25, 2025 | 73.3 | 75.32 | 75.32 | 76.5 | 72.52 | 4.39M |
| September 24, 2025 | 69.85 | 73.1 | 73.1 | 73.33 | 69.8 | 3.93M |
| September 23, 2025 | 70.52 | 70.5 | 70.5 | 72.04 | 68.02 | 4.09M |
| September 22, 2025 | 69.82 | 70.5 | 70.5 | 70.79 | 69.15 | 2.35M |
| September 19, 2025 | 70.7 | 69.45 | 69.45 | 71.78 | 69.08 | 2.97M |
| September 18, 2025 | 71.7 | 70.37 | 70.37 | 73.88 | 69.7 | 4.23M |
| September 17, 2025 | 70.4 | 71.7 | 71.7 | 72.15 | 70.17 | 3.08M |
| September 16, 2025 | 69.86 | 70.24 | 70.24 | 70.47 | 69.09 | 2.04M |
| September 15, 2025 | 71.02 | 69.52 | 69.52 | 71.59 | 69.5 | 2.78M |
| September 12, 2025 | 72 | 70.38 | 70.38 | 72 | 70.33 | 2.36M |
| September 11, 2025 | 70 | 71.67 | 71.67 | 71.9 | 69.07 | 2.69M |
| September 10, 2025 | 70 | 69.78 | 69.78 | 71.67 | 69.58 | 1.79M |
| September 09, 2025 | 72.33 | 69.85 | 69.85 | 72.33 | 69.33 | 3.13M |
| September 08, 2025 | 69.96 | 72.54 | 72.54 | 72.68 | 69.44 | 3.07M |
| September 05, 2025 | 68.2 | 69.89 | 69.89 | 69.96 | 67.56 | 2.22M |
| September 04, 2025 | 72.06 | 68.55 | 68.55 | 73.3 | 67.02 | 4.11M |
| September 03, 2025 | 74.72 | 72.31 | 72.31 | 75.09 | 72.06 | 2.09M |
| September 02, 2025 | 76.19 | 74.35 | 74.35 | 77.36 | 73.86 | 3.62M |
| September 01, 2025 | 76.91 | 76.65 | 76.65 | 77.18 | 73.7 | 4.93M |
| August 29, 2025 | 78.29 | 77.42 | 77.42 | 79 | 76.66 | 2.76M |
| August 28, 2025 | 76.41 | 78.28 | 78.28 | 78.34 | 73.67 | 4.02M |
| August 27, 2025 | 81 | 76.88 | 76.88 | 82.07 | 76.83 | 3.81M |
| August 26, 2025 | 79.52 | 79.56 | 79.56 | 80.9 | 76.61 | 3.96M |
| August 25, 2025 | 78.52 | 79.55 | 79.55 | 82.95 | 77.83 | 4.7M |
| August 22, 2025 | 76.01 | 78.51 | 78.51 | 81.72 | 75.76 | 4.43M |
| August 21, 2025 | 77.86 | 76.21 | 76.21 | 78.14 | 75.75 | 2.26M |
| August 20, 2025 | 76 | 77.35 | 77.35 | 77.5 | 74 | 3.15M |
| August 19, 2025 | 76.8 | 76.27 | 76.27 | 77.15 | 75.3 | 3.06M |
| August 18, 2025 | 68.41 | 77 | 77 | 78.54 | 68.41 | 6.75M |
| August 15, 2025 | 67.92 | 68.47 | 68.47 | 69.3 | 67.59 | 1.97M |
| August 14, 2025 | 70.45 | 67.92 | 67.92 | 70.78 | 67.71 | 2.42M |
| August 13, 2025 | 68.69 | 70.42 | 70.42 | 70.61 | 68 | 3.34M |
| August 12, 2025 | 67.95 | 68.41 | 68.41 | 68.55 | 67.4 | 1.71M |
| August 11, 2025 | 65.4 | 67.89 | 67.89 | 68.38 | 65.2 | 2.78M |
| August 08, 2025 | 68.99 | 65.75 | 65.75 | 68.99 | 65.66 | 2.88M |
| August 07, 2025 | 68.36 | 68 | 68 | 68.88 | 67.35 | 1.97M |
| August 06, 2025 | 67.05 | 68.79 | 68.79 | 70 | 66.33 | 3.96M |
| August 05, 2025 | 67.03 | 66.64 | 66.64 | 67.36 | 65.84 | 2.22M |
| August 04, 2025 | 65.29 | 67.36 | 67.36 | 67.99 | 64.91 | 4.51M |
| August 01, 2025 | 62.6 | 65.66 | 65.66 | 66.38 | 61.33 | 5.06M |
| July 31, 2025 | 63.4 | 62.52 | 62.52 | 63.73 | 61.02 | 4.19M |
| July 30, 2025 | 65.5 | 64.75 | 64.75 | 66.13 | 64.16 | 2.2M |
| July 29, 2025 | 64.2 | 65.55 | 65.55 | 65.76 | 64.07 | 2.23M |
| July 28, 2025 | 65 | 64.36 | 64.36 | 65.61 | 64.2 | 2.25M |
| July 25, 2025 | 64.1 | 64.59 | 64.59 | 64.82 | 63.7 | 1.73M |
| July 24, 2025 | 63.03 | 64.09 | 64.09 | 64.19 | 63.03 | 1.57M |
| July 23, 2025 | 63.89 | 63.33 | 63.33 | 64.52 | 63.16 | 1.63M |
| July 22, 2025 | 64.08 | 63.89 | 63.89 | 65.58 | 63 | 1.54M |
| July 21, 2025 | 64.16 | 64.35 | 64.35 | 64.57 | 63.3 | 1.71M |
| July 18, 2025 | 64.84 | 64.3 | 64.3 | 65.88 | 64.08 | 1.61M |
| July 17, 2025 | 61.86 | 64.36 | 64.36 | 64.86 | 61.65 | 2.92M |
| July 16, 2025 | 61.53 | 61.85 | 61.85 | 62.6 | 61.34 | 1.25M |
| July 15, 2025 | 61.6 | 61.52 | 61.52 | 61.6 | 60.3 | 1.29M |
| July 14, 2025 | 62.28 | 61.31 | 61.31 | 62.32 | 61.28 | 1.4M |
| July 11, 2025 | 61.29 | 62.24 | 62.24 | 62.88 | 60.9 | 1.62M |
| July 10, 2025 | 62.14 | 61.2 | 61.2 | 62.27 | 61.05 | 1.33M |
| July 09, 2025 | 62.35 | 62.28 | 62.28 | 63.19 | 61.52 | 1.75M |
| July 08, 2025 | 62.48 | 62.36 | 62.36 | 62.69 | 62.03 | 927,919 |
| July 07, 2025 | 62.46 | 62.33 | 62.33 | 62.62 | 62.07 | 681,641 |