73.99
-5.41(-6.81%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 78.86 | 73.99 | 73.99 | 79.18 | 73.96 | 6.33M |
September 25, 2025 | 79.66 | 79.4 | 79.4 | 81.35 | 79.01 | 3.8M |
September 24, 2025 | 79.2 | 80.22 | 80.22 | 81.53 | 78.3 | 4.74M |
September 23, 2025 | 82.63 | 80.17 | 80.17 | 84.84 | 77 | 4.96M |
September 22, 2025 | 79.4 | 82.63 | 82.63 | 83.2 | 79.06 | 4.42M |
September 19, 2025 | 84 | 79.44 | 79.44 | 84.85 | 78.36 | 6.26M |
September 18, 2025 | 82.47 | 83.59 | 83.59 | 85.86 | 81.7 | 6.36M |
September 17, 2025 | 83.3 | 82.08 | 82.08 | 84.48 | 80.44 | 4.41M |
September 16, 2025 | 84.6 | 83.25 | 83.25 | 85.79 | 82.18 | 5.04M |
September 15, 2025 | 83.7 | 85.2 | 85.2 | 86.98 | 82.34 | 5.51M |
September 12, 2025 | 82.3 | 82.4 | 82.4 | 85.24 | 81.16 | 5.11M |
September 11, 2025 | 78.13 | 82.8 | 82.8 | 84.77 | 77.42 | 6.06M |
September 10, 2025 | 79.04 | 78.96 | 78.96 | 82.68 | 78.3 | 5.86M |
September 09, 2025 | 82.08 | 78.25 | 78.25 | 86.27 | 76.9 | 6.25M |
September 08, 2025 | 88 | 82.68 | 82.68 | 88.5 | 81.53 | 7.35M |
September 05, 2025 | 87.13 | 88.8 | 88.8 | 89.5 | 81.77 | 8.24M |
September 04, 2025 | 90.18 | 85.66 | 85.66 | 95.09 | 84.8 | 10.2M |
September 03, 2025 | 81 | 92.18 | 92.18 | 93.98 | 79.31 | 9.44M |
September 02, 2025 | 82.1 | 82.1 | 82.1 | 84.98 | 78.3 | 7.8M |
September 01, 2025 | 79 | 83.4 | 83.4 | 88.88 | 78 | 11.02M |
August 29, 2025 | 76.5 | 78 | 78 | 79.05 | 73.1 | 8.45M |
August 28, 2025 | 70.35 | 76.3 | 76.3 | 76.98 | 70 | 8.39M |
August 27, 2025 | 72.85 | 70.35 | 70.35 | 76.45 | 70.33 | 7.83M |
August 26, 2025 | 72.01 | 72.79 | 72.79 | 73.58 | 69.6 | 6.85M |
August 25, 2025 | 67.9 | 72.77 | 72.77 | 76.59 | 67.9 | 11.16M |
August 22, 2025 | 66.42 | 67.07 | 67.07 | 68.85 | 66.05 | 5.8M |
August 21, 2025 | 69.59 | 66.42 | 66.42 | 71.41 | 65.69 | 6.89M |
August 20, 2025 | 70.41 | 69.59 | 69.59 | 70.41 | 67.51 | 5.69M |
August 19, 2025 | 69.81 | 70.5 | 70.5 | 71.41 | 68.21 | 7.64M |
August 18, 2025 | 61.93 | 70.89 | 70.89 | 72.88 | 61.93 | 13.13M |
August 15, 2025 | 59 | 61.93 | 61.93 | 63.15 | 58.4 | 9.24M |
August 14, 2025 | 60.5 | 59 | 59 | 61 | 58.22 | 8.16M |
August 13, 2025 | 60.01 | 61.12 | 61.12 | 63.49 | 59.73 | 8.95M |
August 12, 2025 | 60.4 | 59.39 | 59.39 | 60.8 | 58.03 | 7.33M |
August 11, 2025 | 60.29 | 60.27 | 60.27 | 61.4 | 58.8 | 6.15M |
August 08, 2025 | 60.11 | 59.59 | 59.59 | 60.63 | 58 | 8.91M |
August 07, 2025 | 58 | 60.63 | 60.63 | 63 | 56.55 | 13.35M |
August 06, 2025 | 55.16 | 58.19 | 58.19 | 59.95 | 53.66 | 11.02M |
August 05, 2025 | 55.03 | 55 | 55 | 57.9 | 54.24 | 7.18M |
August 04, 2025 | 53.5 | 55.08 | 55.08 | 55.37 | 52.13 | 7.7M |
August 01, 2025 | 53.45 | 53.75 | 53.75 | 54.45 | 52.5 | 7.49M |
July 31, 2025 | 54.86 | 53.97 | 53.97 | 56.3 | 52.8 | 11.13M |
July 30, 2025 | 54.17 | 54.26 | 54.26 | 56.6 | 52.2 | 12.25M |
July 29, 2025 | 50.29 | 54.1 | 54.1 | 54.29 | 50.05 | 10.01M |
July 28, 2025 | 49.1 | 50.3 | 50.3 | 51.41 | 49 | 9.44M |
July 25, 2025 | 45.23 | 48.58 | 48.58 | 48.88 | 45.18 | 9.38M |
July 24, 2025 | 44.06 | 45.43 | 45.43 | 45.79 | 43.78 | 4.68M |
July 23, 2025 | 44.5 | 44.08 | 44.08 | 44.68 | 43.69 | 3.18M |
July 22, 2025 | 43.55 | 44.17 | 44.17 | 44.18 | 43.05 | 2.95M |
July 21, 2025 | 43.7 | 43.56 | 43.56 | 43.7 | 43.17 | 2.32M |
July 18, 2025 | 44.3 | 43.75 | 43.75 | 44.59 | 43.66 | 2.96M |
July 17, 2025 | 43.2 | 44.06 | 44.06 | 44.37 | 42.4 | 5.02M |
July 16, 2025 | 41.6 | 42.97 | 42.97 | 45 | 41.44 | 6.35M |
July 15, 2025 | 41.49 | 41.54 | 41.54 | 41.86 | 41.15 | 1.76M |
July 14, 2025 | 41.41 | 41.49 | 41.49 | 41.72 | 41.08 | 1.8M |
July 11, 2025 | 40.76 | 41.41 | 41.41 | 41.42 | 40.6 | 1.75M |
July 10, 2025 | 40.7 | 40.81 | 40.81 | 41.28 | 40.7 | 1.1M |
July 09, 2025 | 41.22 | 40.89 | 40.89 | 41.5 | 40.79 | 1.35M |
July 08, 2025 | 40.19 | 41.22 | 41.22 | 41.45 | 40.06 | 2.07M |
July 07, 2025 | 39.93 | 40.1 | 40.1 | 40.36 | 39.71 | 1.03M |