74.10
-2.52(-3.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 76.31 | 74.1 | 74.1 | 76.5 | 74.05 | 1.44M |
| September 25, 2025 | 74.61 | 76.62 | 76.62 | 79.18 | 74.23 | 3.24M |
| September 24, 2025 | 72.17 | 74.6 | 74.6 | 74.97 | 71.03 | 1.97M |
| September 23, 2025 | 73.72 | 72.53 | 72.53 | 74.41 | 70.58 | 2.24M |
| September 22, 2025 | 74.35 | 73.99 | 73.99 | 76.04 | 73.03 | 1.84M |
| September 19, 2025 | 74.89 | 74.65 | 74.65 | 76.76 | 74.58 | 1.81M |
| September 18, 2025 | 77.22 | 74.88 | 74.88 | 78.88 | 74.1 | 3.19M |
| September 17, 2025 | 76.97 | 77.39 | 77.39 | 79.39 | 76.31 | 2.24M |
| September 16, 2025 | 74.19 | 77.59 | 77.59 | 79.28 | 74.19 | 4.45M |
| September 15, 2025 | 76.21 | 74.46 | 74.46 | 76.21 | 74.19 | 2.56M |
| September 12, 2025 | 77.48 | 76.22 | 76.22 | 78.8 | 75.9 | 3.58M |
| September 11, 2025 | 79.8 | 77.5 | 77.5 | 80.96 | 76.57 | 5.58M |
| September 10, 2025 | 79.74 | 79.77 | 79.77 | 82.2 | 79.5 | 1.51M |
| September 09, 2025 | 80.6 | 79.42 | 79.42 | 83.86 | 79.42 | 2.49M |
| September 08, 2025 | 80.1 | 80.78 | 80.78 | 81.75 | 79.03 | 1.97M |
| September 05, 2025 | 81.9 | 80.99 | 80.99 | 82.82 | 79 | 2.55M |
| September 04, 2025 | 84.6 | 81.88 | 81.88 | 86.69 | 80.41 | 2.75M |
| September 03, 2025 | 86.6 | 85.06 | 85.06 | 89.3 | 84.69 | 2.43M |
| September 02, 2025 | 89.2 | 86.74 | 86.74 | 90.83 | 86 | 3.26M |
| September 01, 2025 | 88.27 | 89.2 | 89.2 | 89.99 | 85.48 | 6.28M |
| August 29, 2025 | 84 | 90.27 | 90.27 | 90.5 | 84 | 9.63M |
| August 28, 2025 | 78.79 | 80.2 | 80.2 | 81.2 | 76.23 | 4.44M |
| August 27, 2025 | 82.4 | 79.3 | 79.3 | 83.9 | 79.21 | 3.82M |
| August 26, 2025 | 80.44 | 80.7 | 80.7 | 82.55 | 79.71 | 2.52M |
| August 25, 2025 | 81.21 | 80.69 | 80.69 | 82.63 | 79.82 | 2.86M |
| August 22, 2025 | 77.37 | 81.2 | 81.2 | 81.67 | 77.37 | 3.59M |
| August 21, 2025 | 78.23 | 77.78 | 77.78 | 79.28 | 76.87 | 2.53M |
| August 20, 2025 | 77.79 | 77.88 | 77.88 | 78.24 | 76 | 2.77M |
| August 19, 2025 | 78 | 78.87 | 78.87 | 80.44 | 77.38 | 2.74M |
| August 18, 2025 | 76.41 | 78.1 | 78.1 | 80.17 | 76.41 | 3.26M |
| August 15, 2025 | 75.07 | 76.34 | 76.34 | 77.49 | 74.1 | 3.35M |
| August 14, 2025 | 76.93 | 75.2 | 75.2 | 77.77 | 75.2 | 3.26M |
| August 13, 2025 | 78.88 | 76.93 | 76.93 | 79.77 | 76.66 | 3.77M |
| August 12, 2025 | 80.76 | 78.83 | 78.83 | 81.12 | 78.02 | 2.18M |
| August 11, 2025 | 77.45 | 81.55 | 81.55 | 81.79 | 77.17 | 2.86M |
| August 08, 2025 | 84.48 | 77.85 | 77.85 | 84.48 | 77.37 | 4.71M |
| August 07, 2025 | 86.8 | 85.12 | 85.12 | 87.65 | 84.08 | 2.46M |
| August 06, 2025 | 81.75 | 86.12 | 86.12 | 86.18 | 81 | 3.77M |
| August 05, 2025 | 83.14 | 81.77 | 81.77 | 84.34 | 80.08 | 3.89M |
| August 04, 2025 | 81.33 | 83.78 | 83.78 | 83.98 | 80.58 | 4.77M |
| August 01, 2025 | 82.8 | 82.75 | 82.75 | 84.87 | 78.46 | 5.25M |
| July 31, 2025 | 80 | 81.22 | 81.22 | 84.88 | 79.5 | 5.11M |
| July 30, 2025 | 76 | 78.69 | 78.69 | 81 | 76 | 4.7M |
| July 29, 2025 | 75.47 | 76.5 | 76.5 | 78.34 | 75.23 | 3.96M |
| July 28, 2025 | 75 | 75.64 | 75.64 | 75.95 | 74.22 | 2.62M |
| July 25, 2025 | 74.46 | 75.66 | 75.66 | 76.29 | 73.38 | 3.04M |
| July 24, 2025 | 71.66 | 73.54 | 73.54 | 74.84 | 71.66 | 3.1M |
| July 23, 2025 | 72.37 | 71.55 | 71.55 | 73.47 | 71.5 | 2.49M |
| July 22, 2025 | 73.97 | 72.99 | 72.99 | 73.97 | 71.92 | 2.6M |
| July 21, 2025 | 74 | 74.35 | 74.35 | 75.04 | 72.75 | 3.34M |
| July 18, 2025 | 73.85 | 75.17 | 75.17 | 77.93 | 71.65 | 6.82M |
| July 17, 2025 | 71.63 | 71.6 | 71.6 | 73.8 | 70.66 | 4.14M |
| July 16, 2025 | 71.8 | 72.75 | 72.75 | 75.63 | 71 | 6.63M |
| July 15, 2025 | 67.39 | 70.65 | 70.65 | 71.5 | 65.32 | 3.32M |
| July 14, 2025 | 67.31 | 66.97 | 66.97 | 67.68 | 66.68 | 869,281 |
| July 11, 2025 | 68 | 67.5 | 67.5 | 68.16 | 66.5 | 1.52M |
| July 10, 2025 | 68.22 | 67.68 | 67.68 | 68.3 | 67.08 | 1.3M |
| July 09, 2025 | 68.1 | 68.25 | 68.25 | 70.77 | 66.71 | 2.47M |
| July 08, 2025 | 66.31 | 68 | 68 | 68.46 | 66.31 | 1.02M |
| July 07, 2025 | 67.49 | 66.21 | 66.21 | 67.49 | 65.8 | 859,411 |