71.83
-1.57(-2.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0 |
| July 04, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0 |
| July 03, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0 |
| July 02, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0 |
| July 01, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0 |
| June 30, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0 |
| June 27, 2025 | 36.9 | 38.05 | 38.05 | 38.79 | 35.9 | 34.75M |
| June 26, 2025 | 37.01 | 36.69 | 36.69 | 37.83 | 36.26 | 28.08M |
| June 25, 2025 | 37 | 36.62 | 36.62 | 37.19 | 35.44 | 33.2M |
| June 24, 2025 | 39.16 | 36.49 | 36.49 | 39.66 | 36.46 | 40.2M |
| June 23, 2025 | 38.36 | 38.95 | 38.95 | 39.88 | 37.43 | 32.74M |
| June 20, 2025 | 36.38 | 38.6 | 38.6 | 39.95 | 35.86 | 50.27M |
| June 19, 2025 | 37.1 | 36.09 | 36.09 | 37.78 | 35.8 | 29.54M |
| June 18, 2025 | 36.68 | 37.58 | 37.58 | 37.66 | 35.6 | 29.3M |
| June 17, 2025 | 36.46 | 36.88 | 36.88 | 37.89 | 35.5 | 27.03M |
| June 16, 2025 | 36.19 | 36.63 | 36.63 | 37.57 | 35.82 | 30.28M |
