71.61
+0.97(+1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 71 | 71.61 | 71.61 | 73.88 | 70.1 | 2.45M |
| September 25, 2025 | 67.98 | 70.64 | 70.64 | 72.19 | 67.51 | 3.01M |
| September 24, 2025 | 68 | 68 | 68 | 68.36 | 66.17 | 1.63M |
| September 23, 2025 | 68.74 | 67.39 | 67.39 | 68.87 | 65.3 | 2.2M |
| September 22, 2025 | 66.48 | 69 | 69 | 71 | 66.48 | 2.62M |
| September 19, 2025 | 66.05 | 66.01 | 66.01 | 67.76 | 65.06 | 1.46M |
| September 18, 2025 | 65.52 | 66.02 | 66.02 | 67.74 | 64.8 | 1.9M |
| September 17, 2025 | 65 | 66.02 | 66.02 | 67.17 | 64.8 | 1.46M |
| September 16, 2025 | 64.29 | 64.68 | 64.68 | 65.5 | 63.33 | 1.21M |
| September 15, 2025 | 65.59 | 64.16 | 64.16 | 66.14 | 64.05 | 1.28M |
| September 12, 2025 | 66.35 | 65.59 | 65.59 | 66.35 | 65.1 | 1.28M |
| September 11, 2025 | 65.59 | 66.3 | 66.3 | 66.96 | 65.1 | 1.23M |
| September 10, 2025 | 66.82 | 65.4 | 65.4 | 67.49 | 65.23 | 1.57M |
| September 09, 2025 | 68 | 67.49 | 67.49 | 68.5 | 66.8 | 1.47M |
| September 08, 2025 | 67.49 | 68.1 | 68.1 | 68.35 | 65.88 | 2.66M |
| September 05, 2025 | 62.8 | 66.7 | 66.7 | 67.18 | 62.7 | 3.3M |
| September 04, 2025 | 65.9 | 62.71 | 62.71 | 66.35 | 61.31 | 2.87M |
| September 03, 2025 | 66.75 | 66.39 | 66.39 | 68.8 | 66.01 | 1.94M |
| September 02, 2025 | 67.15 | 66.7 | 66.7 | 68.7 | 66 | 2.39M |
| September 01, 2025 | 67 | 67.34 | 67.34 | 68.47 | 65.91 | 2.23M |
| August 29, 2025 | 67.5 | 67.48 | 67.48 | 67.75 | 66.51 | 1.56M |
| August 28, 2025 | 66.41 | 67.8 | 67.8 | 68.86 | 65.5 | 2.15M |
| August 27, 2025 | 67.1 | 66.6 | 66.6 | 69.6 | 66.46 | 2.38M |
| August 26, 2025 | 67.2 | 66.63 | 66.63 | 68.45 | 66.36 | 1.88M |
| August 25, 2025 | 67.99 | 67.5 | 67.5 | 68.15 | 66.42 | 2.16M |
| August 22, 2025 | 66.87 | 67.14 | 67.14 | 67.58 | 66.32 | 1.53M |
| August 21, 2025 | 67.01 | 66.48 | 66.48 | 68.39 | 66.03 | 1.44M |
| August 20, 2025 | 67.61 | 67.59 | 67.59 | 67.73 | 65.72 | 1.69M |
| August 19, 2025 | 67.4 | 67.61 | 67.61 | 68.49 | 65.86 | 2.33M |
| August 18, 2025 | 66.58 | 67.91 | 67.91 | 68.6 | 66.58 | 2.51M |
| August 15, 2025 | 65 | 66.38 | 66.38 | 67.45 | 64.76 | 1.76M |
| August 14, 2025 | 64.88 | 65.3 | 65.3 | 66.87 | 64.26 | 2.4M |
| August 13, 2025 | 63.87 | 64.76 | 64.76 | 64.84 | 63.1 | 2.17M |
| August 12, 2025 | 62.41 | 63.97 | 63.97 | 64 | 61.91 | 2.22M |
| August 11, 2025 | 60.08 | 62.41 | 62.41 | 62.69 | 59.9 | 2.43M |
| August 08, 2025 | 59.53 | 60.27 | 60.27 | 61.07 | 58.8 | 1.6M |
| August 07, 2025 | 60.08 | 59.53 | 59.53 | 60.85 | 59.4 | 1.44M |
| August 06, 2025 | 59.92 | 60 | 60 | 61.11 | 59.21 | 1.71M |
| August 05, 2025 | 60 | 59.99 | 59.99 | 60.78 | 59.51 | 1.19M |
| August 04, 2025 | 58.53 | 60.56 | 60.56 | 60.7 | 58.52 | 1.3M |
| August 01, 2025 | 59.5 | 58.95 | 58.95 | 59.99 | 58.7 | 985,059 |
| July 31, 2025 | 60.35 | 59.42 | 59.42 | 61.14 | 59.31 | 1.26M |
| July 30, 2025 | 62.3 | 60.34 | 60.34 | 62.87 | 60.2 | 1.54M |
| July 29, 2025 | 60.05 | 62.86 | 62.86 | 63.2 | 59.5 | 2.8M |
| July 28, 2025 | 58.58 | 60.05 | 60.05 | 60.37 | 58 | 1.75M |
| July 25, 2025 | 57.35 | 58.24 | 58.24 | 58.59 | 56.85 | 1.45M |
| July 24, 2025 | 57.87 | 57.58 | 57.58 | 58.25 | 57.1 | 1.12M |
| July 23, 2025 | 57.63 | 57.59 | 57.59 | 58.51 | 57.02 | 1.15M |
| July 22, 2025 | 58.82 | 57.35 | 57.35 | 59.25 | 57.21 | 1.76M |
| July 21, 2025 | 60.07 | 58.83 | 58.83 | 60.07 | 58.61 | 1.67M |
| July 18, 2025 | 60.81 | 59.97 | 59.97 | 60.81 | 58.96 | 1.84M |
| July 17, 2025 | 55.65 | 60.21 | 60.21 | 60.99 | 55.65 | 4.18M |
| July 16, 2025 | 56.58 | 55.77 | 55.77 | 56.78 | 55.4 | 2.13M |
| July 15, 2025 | 56.37 | 56.3 | 56.3 | 58 | 56.3 | 1.59M |
| July 14, 2025 | 57.28 | 56.38 | 56.38 | 57.49 | 56.14 | 1.7M |
| July 11, 2025 | 57.56 | 57.28 | 57.28 | 57.71 | 56.36 | 1.27M |
| July 10, 2025 | 57.4 | 57.56 | 57.56 | 58.22 | 57.28 | 685,463 |
| July 09, 2025 | 58.08 | 57.34 | 57.34 | 58.29 | 57.2 | 1.11M |
| July 08, 2025 | 58.37 | 58.35 | 58.35 | 60.17 | 57.79 | 2.03M |
| July 07, 2025 | 58.13 | 57.42 | 57.42 | 58.18 | 57.15 | 1.03M |