67.85
-3.23(-4.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 70 | 67.85 | 67.85 | 70.51 | 67.76 | 2.66M |
| September 25, 2025 | 71.51 | 71.08 | 71.08 | 72.88 | 70.9 | 2.86M |
| September 24, 2025 | 69 | 71.1 | 71.1 | 71.81 | 68.1 | 2.95M |
| September 23, 2025 | 72 | 69.97 | 69.97 | 72.29 | 68.6 | 3.18M |
| September 22, 2025 | 70.85 | 72.3 | 72.3 | 72.9 | 70 | 4.7M |
| September 19, 2025 | 69.36 | 67.82 | 67.82 | 69.98 | 67.8 | 1.71M |
| September 18, 2025 | 69.76 | 69.54 | 69.54 | 71.8 | 69.5 | 2.49M |
| September 17, 2025 | 70.77 | 69.76 | 69.76 | 71.94 | 69.32 | 1.91M |
| September 16, 2025 | 69 | 71.4 | 71.4 | 72.91 | 68.89 | 2.43M |
| September 15, 2025 | 70.01 | 69.09 | 69.09 | 70.9 | 68.72 | 2.3M |
| September 12, 2025 | 72.69 | 71.75 | 71.75 | 74.46 | 71.05 | 2.76M |
| September 11, 2025 | 72 | 72.19 | 72.19 | 73 | 70.82 | 2.7M |
| September 10, 2025 | 69.7 | 69.51 | 69.51 | 71.5 | 69.41 | 2.01M |
| September 09, 2025 | 69.85 | 68.45 | 68.45 | 69.85 | 67.33 | 1.77M |
| September 08, 2025 | 70.42 | 69.85 | 69.85 | 70.42 | 69.03 | 1.53M |
| September 05, 2025 | 69.65 | 70.43 | 70.43 | 70.58 | 68.51 | 1.83M |
| September 04, 2025 | 69.5 | 69.03 | 69.03 | 71.86 | 68.22 | 2.42M |
| September 03, 2025 | 70.95 | 68.69 | 68.69 | 71.38 | 68.68 | 1.64M |
| September 02, 2025 | 73.01 | 70.95 | 70.95 | 73.37 | 69.8 | 2.88M |
| September 01, 2025 | 75.07 | 73.4 | 73.4 | 76.88 | 73.19 | 2.94M |
| August 29, 2025 | 78.24 | 75.13 | 75.13 | 78.24 | 75 | 2.96M |
| August 28, 2025 | 77.04 | 77.68 | 77.68 | 78.47 | 75.03 | 4.09M |
| August 27, 2025 | 81.43 | 78.25 | 78.25 | 81.96 | 77.01 | 5.12M |
| August 26, 2025 | 80.91 | 80.2 | 80.2 | 82.64 | 79.88 | 3.71M |
| August 25, 2025 | 82 | 81.73 | 81.73 | 85.98 | 81.51 | 6.31M |
| August 22, 2025 | 83 | 82.82 | 82.82 | 85 | 79 | 7.99M |
| August 21, 2025 | 78.37 | 81.8 | 81.8 | 81.8 | 77.05 | 6.11M |
| August 20, 2025 | 77 | 78.23 | 78.23 | 78.37 | 74.9 | 3.59M |
| August 19, 2025 | 77.98 | 78.11 | 78.11 | 81.42 | 77.01 | 3.95M |
| August 18, 2025 | 76 | 77.77 | 77.77 | 78.72 | 76 | 3.72M |
| August 15, 2025 | 74.8 | 76.5 | 76.5 | 77.19 | 74.8 | 2.98M |
| August 14, 2025 | 77.45 | 75.95 | 75.95 | 78.86 | 75.88 | 5.05M |
| August 13, 2025 | 75.15 | 79.07 | 79.07 | 84.8 | 75.1 | 7.89M |
| August 12, 2025 | 76.3 | 76.68 | 76.68 | 79.99 | 73.21 | 5.09M |
| August 11, 2025 | 75 | 76.55 | 76.55 | 78.48 | 74.5 | 3.64M |
| August 08, 2025 | 81 | 75.98 | 75.98 | 81 | 75.98 | 4.15M |
| August 07, 2025 | 79.98 | 80.71 | 80.71 | 81.87 | 79.5 | 3.46M |
| August 06, 2025 | 79.3 | 80 | 80 | 81.88 | 78.35 | 3.14M |
| August 05, 2025 | 79.95 | 78.91 | 78.91 | 80.25 | 78 | 2.04M |
| August 04, 2025 | 78.78 | 79.76 | 79.76 | 80.4 | 78.33 | 2.53M |
| August 01, 2025 | 79.36 | 80.68 | 80.68 | 80.68 | 75.68 | 4.95M |
| July 31, 2025 | 77.22 | 79.17 | 79.17 | 82.98 | 77.22 | 5.54M |
| July 30, 2025 | 79 | 77.05 | 77.05 | 80.7 | 76.8 | 3.22M |
| July 29, 2025 | 81.72 | 80.1 | 80.1 | 82.88 | 78.82 | 3.79M |
| July 28, 2025 | 79.79 | 81.8 | 81.8 | 81.8 | 76.41 | 5.51M |
| July 25, 2025 | 80.78 | 80.1 | 80.1 | 85 | 78.1 | 7.46M |
| July 24, 2025 | 79.89 | 79.89 | 79.89 | 82.97 | 77.13 | 8.95M |
| July 23, 2025 | 69.65 | 82.2 | 82.2 | 85.7 | 69.2 | 11.72M |
| July 22, 2025 | 70.1 | 71.42 | 71.42 | 71.88 | 67.7 | 5.93M |
| July 21, 2025 | 70.8 | 71.75 | 71.75 | 74.87 | 70.68 | 6.28M |
| July 18, 2025 | 67.8 | 72.4 | 72.4 | 77.6 | 66.2 | 8.67M |
| July 17, 2025 | 65.26 | 67.1 | 67.1 | 69.5 | 65.26 | 4.51M |
| July 16, 2025 | 69.2 | 66.26 | 66.26 | 73.93 | 66.23 | 7.05M |
| July 15, 2025 | 64.83 | 68.63 | 68.63 | 70.17 | 64 | 7.05M |
| July 14, 2025 | 63.2 | 64.82 | 64.82 | 65.8 | 63.2 | 3.26M |
| July 11, 2025 | 61.99 | 63.74 | 63.74 | 65.9 | 60.8 | 3.43M |
| July 10, 2025 | 62.99 | 61.8 | 61.8 | 63 | 61.28 | 1.88M |
| July 09, 2025 | 62.69 | 62.5 | 62.5 | 64.12 | 62.19 | 3.24M |
| July 08, 2025 | 60.98 | 63.2 | 63.2 | 64.77 | 59.7 | 4.24M |
| July 07, 2025 | 59.62 | 60.18 | 60.18 | 60.96 | 58.08 | 2.18M |