71.28
-0.57(-0.79%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 69.5 | 71.85 | 71.85 | 72.33 | 69.1 | 17.7M |
September 26, 2025 | 71.71 | 70.8 | 70.8 | 74.25 | 70.5 | 20.54M |
September 25, 2025 | 72.3 | 72.46 | 72.46 | 75.4 | 71.79 | 21.85M |
September 24, 2025 | 73 | 73.06 | 73.06 | 75.17 | 70.2 | 25.19M |
September 23, 2025 | 79.54 | 75.51 | 75.51 | 81.07 | 73 | 30.17M |
September 22, 2025 | 76.77 | 78.02 | 78.02 | 79.5 | 72.3 | 34.95M |
September 19, 2025 | 75.68 | 76.55 | 76.55 | 79.62 | 72.92 | 39.91M |
September 18, 2025 | 72 | 74.2 | 74.2 | 76.2 | 71.03 | 39.29M |
September 17, 2025 | 68.33 | 72.7 | 72.7 | 74.1 | 67.8 | 39.76M |
September 16, 2025 | 70.86 | 68.59 | 68.59 | 71.85 | 66.88 | 38M |
September 15, 2025 | 72.8 | 70.85 | 70.85 | 72.85 | 70.43 | 26.11M |
September 12, 2025 | 75.46 | 73.4 | 73.4 | 75.65 | 72.59 | 35.79M |
September 11, 2025 | 72.72 | 77.99 | 77.99 | 79.2 | 71.72 | 44.05M |
September 10, 2025 | 72.71 | 71.1 | 71.1 | 73.55 | 69.73 | 28.66M |
September 09, 2025 | 73.3 | 70.6 | 70.6 | 75 | 70.04 | 21.92M |
September 08, 2025 | 74.96 | 73.4 | 73.4 | 74.96 | 70.5 | 31M |
September 05, 2025 | 70.88 | 76 | 76 | 76.9 | 69.67 | 37.81M |
September 04, 2025 | 84.8 | 70.9 | 70.9 | 85.84 | 68.31 | 54.89M |
September 03, 2025 | 79.56 | 82.42 | 82.42 | 84.97 | 77 | 42.83M |
September 02, 2025 | 84.5 | 78.7 | 78.7 | 88.99 | 76.79 | 52.48M |
September 01, 2025 | 84.34 | 83.49 | 83.49 | 86.53 | 77.38 | 51.72M |
August 29, 2025 | 85.16 | 83.01 | 83.01 | 85.42 | 81.1 | 42.65M |
August 28, 2025 | 80.1 | 86.17 | 86.17 | 87.44 | 80.1 | 51.69M |
August 27, 2025 | 72 | 81 | 81 | 84.58 | 71.3 | 62.81M |
August 26, 2025 | 71.6 | 70.48 | 70.48 | 74.3 | 69.55 | 36.4M |
August 25, 2025 | 67 | 71.44 | 71.44 | 72.18 | 66.05 | 48.31M |
August 22, 2025 | 60.02 | 64.76 | 64.76 | 65.88 | 59.96 | 37.37M |
August 21, 2025 | 63.2 | 60.95 | 60.95 | 64.36 | 59.76 | 27.05M |
August 20, 2025 | 63.02 | 62.79 | 62.79 | 63.02 | 59.1 | 34.48M |
August 19, 2025 | 63.54 | 64.31 | 64.31 | 67.17 | 63.27 | 42.72M |
August 18, 2025 | 57.21 | 65.29 | 65.29 | 67.32 | 57.21 | 64.65M |
August 15, 2025 | 56.55 | 56.1 | 56.1 | 56.8 | 54.78 | 28.19M |
August 14, 2025 | 60.62 | 56.43 | 56.43 | 60.65 | 56.35 | 39.89M |
August 13, 2025 | 58.88 | 61.54 | 61.54 | 63.46 | 58.88 | 43.82M |
August 12, 2025 | 55 | 59.08 | 59.08 | 59.99 | 54.83 | 43.44M |
August 11, 2025 | 54.8 | 55.45 | 55.45 | 56.78 | 54.54 | 26.24M |
August 08, 2025 | 55.04 | 54.92 | 54.92 | 56.96 | 54.69 | 25.59M |
August 07, 2025 | 56.62 | 55.85 | 55.85 | 57.89 | 54.44 | 29.8M |
August 06, 2025 | 56.76 | 57.15 | 57.15 | 57.88 | 55.71 | 28.05M |
August 05, 2025 | 56.8 | 57.17 | 57.17 | 58.97 | 55.39 | 43.33M |
August 04, 2025 | 53.85 | 54.6 | 54.6 | 54.96 | 52.25 | 30.08M |
August 01, 2025 | 52.82 | 55.46 | 55.46 | 55.48 | 52.12 | 50.14M |
July 31, 2025 | 62.82 | 54.1 | 54.1 | 64.28 | 53.35 | 70.11M |
July 30, 2025 | 61 | 61.8 | 61.8 | 64.2 | 58.87 | 51.54M |
July 29, 2025 | 60.98 | 66.88 | 66.88 | 66.95 | 60.01 | 39.38M |
July 28, 2025 | 55.26 | 60.8 | 60.8 | 61.2 | 55.26 | 36.62M |
July 25, 2025 | 54.2 | 55.64 | 55.64 | 56.51 | 53.6 | 27.14M |
July 24, 2025 | 59.12 | 53.68 | 53.68 | 59.3 | 53.02 | 41.72M |
July 23, 2025 | 54.37 | 57.84 | 57.84 | 59.16 | 53.58 | 35.14M |
July 22, 2025 | 53 | 55.39 | 55.39 | 59.77 | 53 | 40.32M |
July 21, 2025 | 52.05 | 52.95 | 52.95 | 54.62 | 52.05 | 27.5M |
July 18, 2025 | 52.59 | 53.5 | 53.5 | 55.55 | 51.6 | 38.61M |
July 17, 2025 | 47.01 | 52.23 | 52.23 | 53.58 | 46.88 | 41.74M |
July 16, 2025 | 48.69 | 47.01 | 47.01 | 51.63 | 46.96 | 41.81M |
July 15, 2025 | 43.96 | 48.68 | 48.68 | 49.6 | 43.96 | 44.82M |
July 14, 2025 | 42.9 | 42.87 | 42.87 | 43.35 | 39.36 | 42.61M |
July 11, 2025 | 39.98 | 43.7 | 43.7 | 44.98 | 39.4 | 44.67M |
July 10, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0 |
July 09, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0 |
July 08, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0 |