78.16
+0.65(+0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 77.34 | 77.51 | 77.51 | 77.87 | 76.06 | 1.39M |
| September 26, 2025 | 77.5 | 76.4 | 76.4 | 77.65 | 76.4 | 1.28M |
| September 25, 2025 | 79.19 | 77.93 | 77.93 | 80.15 | 77.91 | 1.63M |
| September 24, 2025 | 76.7 | 79 | 79 | 79.19 | 76.45 | 1.75M |
| September 23, 2025 | 79.84 | 76.75 | 76.75 | 79.98 | 74.88 | 2.78M |
| September 22, 2025 | 80.12 | 80.27 | 80.27 | 82.18 | 79.52 | 1.59M |
| September 19, 2025 | 81.52 | 79.84 | 79.84 | 82.49 | 79.1 | 2.2M |
| September 18, 2025 | 82.2 | 82 | 82 | 84.2 | 80.7 | 2.91M |
| September 17, 2025 | 83.45 | 82.2 | 82.2 | 83.78 | 81.55 | 1.75M |
| September 16, 2025 | 84.1 | 83.44 | 83.44 | 84.86 | 82.3 | 1.83M |
| September 15, 2025 | 84.13 | 84.52 | 84.52 | 85.85 | 83.65 | 2.29M |
| September 12, 2025 | 84.8 | 84.55 | 84.55 | 85.84 | 83.03 | 2.85M |
| September 11, 2025 | 82.55 | 84.77 | 84.77 | 84.77 | 79.3 | 2.38M |
| September 10, 2025 | 83.03 | 83.56 | 83.56 | 85.68 | 82.98 | 1.71M |
| September 09, 2025 | 85.2 | 84 | 84 | 87.45 | 83.57 | 2.81M |
| September 08, 2025 | 83 | 85.15 | 85.15 | 85.48 | 82.7 | 2.69M |
| September 05, 2025 | 79.83 | 82.9 | 82.9 | 83.17 | 79.48 | 2.72M |
| September 04, 2025 | 84.7 | 79.7 | 79.7 | 84.84 | 78.5 | 3.03M |
| September 03, 2025 | 83.6 | 83.83 | 83.83 | 86.4 | 83.23 | 2.9M |
| September 02, 2025 | 85.78 | 83.92 | 83.92 | 86.47 | 82.8 | 2.68M |
| September 01, 2025 | 82.99 | 84.99 | 84.99 | 85.3 | 82.5 | 3.29M |
| August 29, 2025 | 81.38 | 82.44 | 82.44 | 84.36 | 80.63 | 3.15M |
| August 28, 2025 | 80.88 | 81.29 | 81.29 | 81.87 | 78.1 | 4.15M |
| August 27, 2025 | 84.82 | 80.87 | 80.87 | 86.1 | 80.86 | 4.2M |
| August 26, 2025 | 87.7 | 84.82 | 84.82 | 87.99 | 84.6 | 3.34M |
| August 25, 2025 | 87.77 | 88.19 | 88.19 | 90.5 | 86.65 | 4.14M |
| August 22, 2025 | 85.88 | 87.55 | 87.55 | 88.38 | 85 | 3.63M |
| August 21, 2025 | 86 | 85.93 | 85.93 | 89.37 | 84.54 | 5.35M |
| August 20, 2025 | 83.57 | 82.99 | 82.99 | 83.95 | 81.01 | 3.23M |
| August 19, 2025 | 85.19 | 84 | 84 | 86.95 | 83.62 | 3.63M |
| August 18, 2025 | 84.79 | 85.11 | 85.11 | 85.44 | 83.91 | 3.27M |
| August 15, 2025 | 84 | 84.44 | 84.44 | 85.5 | 83.3 | 2.45M |
| August 14, 2025 | 85.5 | 83.93 | 83.93 | 85.5 | 83.53 | 2.71M |
| August 13, 2025 | 82.5 | 85.06 | 85.06 | 85.59 | 81.45 | 4.06M |
| August 12, 2025 | 85.98 | 82.5 | 82.5 | 86 | 81.69 | 3.65M |
| August 11, 2025 | 83.99 | 85.1 | 85.1 | 85.3 | 83.3 | 2.52M |
| August 08, 2025 | 85.52 | 83.75 | 83.75 | 86.15 | 82.72 | 3.5M |
| August 07, 2025 | 87.1 | 86 | 86 | 88.75 | 83.84 | 5.91M |
| August 06, 2025 | 83.33 | 88.48 | 88.48 | 92.7 | 83.33 | 7.45M |
| August 05, 2025 | 80.02 | 83.37 | 83.37 | 86.48 | 80.02 | 6.3M |
| August 04, 2025 | 78.8 | 80 | 80 | 80.44 | 76 | 4.63M |
| August 01, 2025 | 80.2 | 79.81 | 79.81 | 82.78 | 79.3 | 4.88M |
| July 31, 2025 | 79.27 | 80.46 | 80.46 | 84.46 | 78.5 | 5.96M |
| July 30, 2025 | 79.09 | 79.77 | 79.77 | 84.48 | 78.01 | 6.64M |
| July 29, 2025 | 79 | 80.25 | 80.25 | 81.69 | 77.75 | 6.38M |
| July 28, 2025 | 70.52 | 80.15 | 80.15 | 82.48 | 70.35 | 7.76M |
| July 25, 2025 | 70.97 | 70.88 | 70.88 | 72.2 | 69.51 | 3.61M |
| July 24, 2025 | 66.2 | 71.42 | 71.42 | 72.76 | 66.2 | 6.48M |
| July 23, 2025 | 65.52 | 66.18 | 66.18 | 67.37 | 65.5 | 2.02M |
| July 22, 2025 | 66.92 | 66.14 | 66.14 | 68.18 | 65.95 | 2.76M |
| July 21, 2025 | 67.97 | 66.84 | 66.84 | 67.97 | 66.16 | 2.25M |
| July 18, 2025 | 65.93 | 68 | 68 | 69.39 | 64.89 | 4.53M |
| July 17, 2025 | 62.8 | 66.2 | 66.2 | 66.64 | 62.8 | 4.04M |
| July 16, 2025 | 62.79 | 62.8 | 62.8 | 63.6 | 62.54 | 1.6M |
| July 15, 2025 | 61.9 | 62.48 | 62.48 | 62.49 | 61.53 | 1.98M |
| July 14, 2025 | 62.16 | 61.83 | 61.83 | 62.29 | 61.56 | 1.33M |
| July 11, 2025 | 61.07 | 61.99 | 61.99 | 62.11 | 60.8 | 2.18M |
| July 10, 2025 | 59.88 | 61.05 | 61.05 | 61.88 | 59.61 | 2.55M |
| July 09, 2025 | 59.6 | 59.9 | 59.9 | 60.51 | 58.93 | 1.43M |
| July 08, 2025 | 59.39 | 59.65 | 59.65 | 60.88 | 59.04 | 1.65M |