77.66
-1.56(-1.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 79.5 | 77.66 | 77.66 | 79.5 | 76.6 | 4.39M |
| September 26, 2025 | 78.66 | 79.22 | 79.22 | 80.98 | 76.58 | 5.48M |
| September 25, 2025 | 78.5 | 79.38 | 79.38 | 82.6 | 77.84 | 6.07M |
| September 24, 2025 | 76.01 | 77.8 | 77.8 | 78.5 | 75.06 | 5.37M |
| September 23, 2025 | 79.18 | 76.33 | 76.33 | 79.55 | 74.02 | 7.04M |
| September 22, 2025 | 74.4 | 79.32 | 79.32 | 79.38 | 74.4 | 7.65M |
| September 19, 2025 | 75.56 | 73.79 | 73.79 | 77.49 | 72.4 | 6.46M |
| September 18, 2025 | 77.2 | 75.64 | 75.64 | 78.95 | 74.57 | 7.17M |
| September 17, 2025 | 78.01 | 77 | 77 | 78.13 | 74.47 | 7.3M |
| September 16, 2025 | 75.6 | 78.28 | 78.28 | 78.49 | 74.3 | 8.03M |
| September 15, 2025 | 74.8 | 74.95 | 74.95 | 77 | 74.03 | 8.3M |
| September 12, 2025 | 71.18 | 75.05 | 75.05 | 77.44 | 69.08 | 9.42M |
| September 11, 2025 | 67.5 | 70.41 | 70.41 | 70.77 | 64.65 | 9.18M |
| September 10, 2025 | 67.83 | 71.6 | 71.6 | 73.23 | 67.83 | 10.05M |
| September 09, 2025 | 69.68 | 67.67 | 67.67 | 72.6 | 67.37 | 6.98M |
| September 08, 2025 | 69.48 | 69.88 | 69.88 | 70.38 | 68.23 | 6.85M |
| September 05, 2025 | 67.78 | 69.9 | 69.9 | 70.3 | 66.81 | 8.84M |
| September 04, 2025 | 70.49 | 67.78 | 67.78 | 73.5 | 66.01 | 11.14M |
| September 03, 2025 | 67.64 | 70.49 | 70.49 | 71.95 | 67.64 | 9.33M |
| September 02, 2025 | 69.31 | 67.69 | 67.69 | 70.96 | 66.48 | 9.63M |
| September 01, 2025 | 67.46 | 69.5 | 69.5 | 69.68 | 67.41 | 10.65M |
| August 29, 2025 | 65 | 68.48 | 68.48 | 69.49 | 63.42 | 18.92M |
| August 28, 2025 | 60.6 | 60.23 | 60.23 | 61.93 | 58.3 | 7.87M |
| August 27, 2025 | 60.7 | 60.36 | 60.36 | 61.99 | 60.01 | 5.24M |
| August 26, 2025 | 62.4 | 60.37 | 60.37 | 62.51 | 60.28 | 5.96M |
| August 25, 2025 | 58.99 | 62.68 | 62.68 | 62.88 | 58.58 | 9.07M |
| August 22, 2025 | 56.99 | 58.85 | 58.85 | 60.1 | 56.83 | 7.42M |
| August 21, 2025 | 56.88 | 56.83 | 56.83 | 57.5 | 55.81 | 5.16M |
| August 20, 2025 | 55.01 | 56.3 | 56.3 | 56.78 | 54.2 | 5.51M |
| August 19, 2025 | 57.94 | 55.26 | 55.26 | 58.24 | 55.15 | 7.13M |
| August 18, 2025 | 55.49 | 57.3 | 57.3 | 57.6 | 55.39 | 6.66M |
| August 15, 2025 | 54.71 | 55 | 55 | 55.47 | 54.11 | 5.59M |
| August 14, 2025 | 55.22 | 54.9 | 54.9 | 56.48 | 54.8 | 6.96M |
| August 13, 2025 | 53.37 | 54.88 | 54.88 | 55.47 | 52.96 | 7.53M |
| August 12, 2025 | 53.6 | 52.86 | 52.86 | 54.17 | 52.14 | 5.35M |
| August 11, 2025 | 52.51 | 53.48 | 53.48 | 53.89 | 52.51 | 4.51M |
| August 08, 2025 | 52.7 | 52.65 | 52.65 | 53.7 | 51.93 | 4.22M |
| August 07, 2025 | 52.67 | 52.7 | 52.7 | 54.5 | 52.16 | 7.98M |
| August 06, 2025 | 54.49 | 54.3 | 54.3 | 56.2 | 54.14 | 6.07M |
| August 05, 2025 | 54.66 | 54.49 | 54.49 | 55.1 | 53.5 | 5.79M |
| August 04, 2025 | 54.33 | 54.49 | 54.49 | 54.62 | 52.51 | 8.78M |
| August 01, 2025 | 54.9 | 54.63 | 54.63 | 56.81 | 54.44 | 6.51M |
| July 31, 2025 | 55.03 | 55.31 | 55.31 | 57.42 | 55 | 11.31M |
| July 30, 2025 | 60.5 | 55.02 | 55.02 | 60.75 | 53.7 | 18.16M |
| July 29, 2025 | 57.88 | 61.16 | 61.16 | 62.29 | 56.81 | 13.24M |
| July 28, 2025 | 58.4 | 57.93 | 57.93 | 59.28 | 56.8 | 7.52M |
| July 25, 2025 | 58.07 | 58.4 | 58.4 | 59.2 | 56.56 | 7.54M |
| July 24, 2025 | 59 | 58.05 | 58.05 | 60.5 | 57.32 | 8.33M |
| July 23, 2025 | 56.91 | 58.99 | 58.99 | 60.73 | 56.91 | 11.69M |
| July 22, 2025 | 57.02 | 56.3 | 56.3 | 58.75 | 56.28 | 7.51M |
| July 21, 2025 | 55.98 | 57.69 | 57.69 | 58.3 | 55.7 | 8.72M |
| July 18, 2025 | 57.55 | 57.05 | 57.05 | 58.27 | 55.79 | 7.99M |
| July 17, 2025 | 55.55 | 57.28 | 57.28 | 58.08 | 55.38 | 9.19M |
| July 16, 2025 | 59.03 | 56.01 | 56.01 | 59.03 | 55.9 | 8.55M |
| July 15, 2025 | 59 | 58.71 | 58.71 | 59.62 | 57.12 | 6.96M |
| July 14, 2025 | 55.81 | 60.28 | 60.28 | 60.48 | 55.04 | 8.86M |
| July 11, 2025 | 52.75 | 56.31 | 56.31 | 58.03 | 52.6 | 9.54M |
| July 10, 2025 | 53.09 | 52.76 | 52.76 | 53.97 | 52 | 4.11M |
| July 09, 2025 | 52.11 | 52.81 | 52.81 | 53.91 | 51.1 | 6.67M |
| July 08, 2025 | 51.51 | 52.86 | 52.86 | 54.49 | 51.51 | 7.14M |