82.03
-1.63(-1.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 83.19 | 82.03 | 82.03 | 84.2 | 81.88 | 1.55M |
| September 25, 2025 | 81.09 | 83.66 | 83.66 | 84.4 | 81.05 | 3.34M |
| September 24, 2025 | 78.96 | 81.39 | 81.39 | 82.17 | 78.54 | 2.76M |
| September 23, 2025 | 79.46 | 78.78 | 78.78 | 79.47 | 77.3 | 2.16M |
| September 22, 2025 | 79.34 | 79.22 | 79.22 | 80 | 78.3 | 1.96M |
| September 19, 2025 | 79.9 | 79.12 | 79.12 | 79.99 | 78.5 | 1.88M |
| September 18, 2025 | 81.39 | 79.53 | 79.53 | 81.6 | 79.01 | 3.08M |
| September 17, 2025 | 81.39 | 80.9 | 80.9 | 82.19 | 80.7 | 2.11M |
| September 16, 2025 | 81.4 | 81.39 | 81.39 | 82.48 | 80.96 | 1.56M |
| September 15, 2025 | 82.35 | 81.41 | 81.41 | 83.26 | 81.13 | 1.97M |
| September 12, 2025 | 83.1 | 81.7 | 81.7 | 83.87 | 81.7 | 2.3M |
| September 11, 2025 | 80.9 | 82.99 | 82.99 | 83.66 | 80.8 | 2.56M |
| September 10, 2025 | 82.86 | 81.87 | 81.87 | 83.27 | 80.92 | 2.72M |
| September 09, 2025 | 84 | 82.1 | 82.1 | 84.43 | 81.73 | 2.05M |
| September 08, 2025 | 84.3 | 84.07 | 84.07 | 84.79 | 83.03 | 1.74M |
| September 05, 2025 | 81.98 | 84.74 | 84.74 | 84.8 | 80.8 | 2.82M |
| September 04, 2025 | 86.07 | 81.7 | 81.7 | 86.07 | 80.66 | 3.43M |
| September 03, 2025 | 85.6 | 85.08 | 85.08 | 86 | 84.01 | 2.01M |
| September 02, 2025 | 86.86 | 84.6 | 84.6 | 88.47 | 84.09 | 3.87M |
| September 01, 2025 | 83.52 | 85.9 | 85.9 | 86.44 | 83.08 | 4.39M |
| August 29, 2025 | 82.81 | 83.08 | 83.08 | 83.94 | 81.81 | 2.17M |
| August 28, 2025 | 82.81 | 82.73 | 82.73 | 83.07 | 80.6 | 3.82M |
| August 27, 2025 | 84.1 | 82.4 | 82.4 | 84.6 | 82.28 | 3.88M |
| August 26, 2025 | 84.95 | 84.02 | 84.02 | 85.95 | 83.86 | 2.44M |
| August 25, 2025 | 85.35 | 85.11 | 85.11 | 86.5 | 83.6 | 5.17M |
| August 22, 2025 | 86.99 | 85.3 | 85.3 | 86.99 | 84 | 3.74M |
| August 21, 2025 | 84.08 | 86.2 | 86.2 | 89 | 84.08 | 3.58M |
| August 20, 2025 | 87.41 | 85.86 | 85.86 | 88.88 | 85.18 | 3.38M |
| August 19, 2025 | 88 | 87.4 | 87.4 | 89.32 | 86.5 | 2.91M |
| August 18, 2025 | 86.5 | 87.74 | 87.74 | 89.8 | 85.41 | 3.45M |
| August 15, 2025 | 85.65 | 85.6 | 85.6 | 86.59 | 84.52 | 1.92M |
| August 14, 2025 | 87.1 | 85.5 | 85.5 | 87.39 | 84.91 | 1.99M |
| August 13, 2025 | 85.39 | 87.1 | 87.1 | 87.73 | 85.3 | 2.21M |
| August 12, 2025 | 86.9 | 85.8 | 85.8 | 88.19 | 85.33 | 2.05M |
| August 11, 2025 | 84.8 | 86.4 | 86.4 | 87.49 | 84.6 | 2.58M |
| August 08, 2025 | 85.55 | 85 | 85 | 86 | 84 | 1.8M |
| August 07, 2025 | 86.27 | 85.55 | 85.55 | 87.32 | 85.16 | 1.94M |
| August 06, 2025 | 88.03 | 86.74 | 86.74 | 88.6 | 85.99 | 2.9M |
| August 05, 2025 | 90.08 | 88.4 | 88.4 | 90.42 | 88.01 | 2.25M |
| August 04, 2025 | 90.79 | 89.5 | 89.5 | 90.95 | 87 | 5.54M |
| August 01, 2025 | 90.81 | 90.73 | 90.73 | 92.98 | 90.15 | 5.46M |
| July 31, 2025 | 87.5 | 91.33 | 91.33 | 93.52 | 87.5 | 12.1M |
| July 30, 2025 | 77.37 | 84.99 | 84.99 | 88 | 77.02 | 9.9M |
| July 29, 2025 | 75.56 | 77.37 | 77.37 | 77.76 | 74.84 | 2.79M |
| July 28, 2025 | 76.01 | 75.55 | 75.55 | 76.44 | 75 | 1.64M |
| July 25, 2025 | 76.23 | 75.99 | 75.99 | 76.8 | 75.24 | 1.82M |
| July 24, 2025 | 76.03 | 76.22 | 76.22 | 76.61 | 75.07 | 1.9M |
| July 23, 2025 | 75.64 | 75.97 | 75.97 | 76.89 | 75.64 | 2.56M |
| July 22, 2025 | 78.19 | 76.52 | 76.52 | 78.19 | 76 | 2.91M |
| July 21, 2025 | 75.41 | 78.2 | 78.2 | 82.27 | 75.21 | 5.76M |
| July 18, 2025 | 77.04 | 75.45 | 75.45 | 77.04 | 74.97 | 2.19M |
| July 17, 2025 | 76.48 | 76.66 | 76.66 | 78.18 | 75.48 | 3.32M |
| July 16, 2025 | 76.36 | 75.82 | 75.82 | 76.38 | 74.84 | 1.6M |
| July 15, 2025 | 74.02 | 75.43 | 75.43 | 75.9 | 73.52 | 2.21M |
| July 14, 2025 | 75.79 | 74.76 | 74.76 | 76.15 | 73.6 | 2.72M |
| July 11, 2025 | 70.16 | 75.79 | 75.79 | 76.52 | 70.16 | 5.88M |
| July 10, 2025 | 69.96 | 70.08 | 70.08 | 70.45 | 69.4 | 1.07M |
| July 09, 2025 | 69.44 | 69.95 | 69.95 | 70.48 | 69.44 | 875,441 |
| July 08, 2025 | 71.19 | 69.81 | 69.81 | 71.19 | 69.35 | 1.54M |
| July 07, 2025 | 71.99 | 70.46 | 70.46 | 72.48 | 70.18 | 1.35M |