76.20
+0.33(+0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 77.2 | 74.96 | 74.96 | 77.65 | 74.5 | 5.43M |
| September 25, 2025 | 74.64 | 77.4 | 77.4 | 79 | 74.22 | 9.15M |
| September 24, 2025 | 74 | 74.75 | 74.75 | 75.1 | 73.25 | 4.63M |
| September 23, 2025 | 77.22 | 74.86 | 74.86 | 78.07 | 72.3 | 8.14M |
| September 22, 2025 | 77.73 | 77.2 | 77.2 | 80.13 | 76.38 | 8.25M |
| September 19, 2025 | 82 | 77.55 | 77.55 | 83.47 | 77.1 | 9.04M |
| September 18, 2025 | 78.25 | 80.4 | 80.4 | 84.36 | 77.67 | 13.57M |
| September 17, 2025 | 77.13 | 78.19 | 78.19 | 79.22 | 75.58 | 8.13M |
| September 16, 2025 | 75.21 | 77.1 | 77.1 | 79.86 | 74.3 | 12.06M |
| September 15, 2025 | 74.28 | 73.79 | 73.79 | 75 | 73.73 | 5.58M |
| September 12, 2025 | 74.44 | 74.72 | 74.72 | 76.58 | 74.05 | 6.67M |
| September 11, 2025 | 72.08 | 74.96 | 74.96 | 75.46 | 71.76 | 7.87M |
| September 10, 2025 | 72.8 | 72.7 | 72.7 | 75.46 | 72.15 | 7.04M |
| September 09, 2025 | 74.38 | 72.95 | 72.95 | 76 | 72.72 | 6.49M |
| September 08, 2025 | 75.2 | 75.04 | 75.04 | 77.35 | 73.85 | 9.34M |
| September 05, 2025 | 71.2 | 73 | 73 | 73.46 | 70.72 | 6.73M |
| September 04, 2025 | 73.49 | 71 | 71 | 75.72 | 69.5 | 8.88M |
| September 03, 2025 | 75.5 | 72.69 | 72.69 | 76 | 72.3 | 9.49M |
| September 02, 2025 | 81.6 | 75.5 | 75.5 | 81.6 | 74.02 | 15.87M |
| September 01, 2025 | 79.6 | 82.18 | 82.18 | 83.2 | 79.6 | 10.19M |
| August 29, 2025 | 81.53 | 79.5 | 79.5 | 81.53 | 77.77 | 12.65M |
| August 28, 2025 | 81.99 | 81.91 | 81.91 | 82.8 | 79.69 | 12.33M |
| August 27, 2025 | 79.88 | 79.67 | 79.67 | 83.85 | 79.48 | 12.76M |
| August 26, 2025 | 79.21 | 79.1 | 79.1 | 80.88 | 78.03 | 9.52M |
| August 25, 2025 | 77.29 | 79.6 | 79.6 | 80.38 | 77.29 | 11.49M |
| August 22, 2025 | 77 | 77.29 | 77.29 | 79.66 | 76.74 | 11.22M |
| August 21, 2025 | 80.25 | 78.2 | 78.2 | 82.47 | 77.79 | 11.15M |
| August 20, 2025 | 77.97 | 80.77 | 80.77 | 85.49 | 77.02 | 14.8M |
| August 19, 2025 | 76.97 | 77 | 77 | 78.96 | 75.2 | 10.58M |
| August 18, 2025 | 77 | 76.68 | 76.68 | 78 | 74.83 | 11.59M |
| August 15, 2025 | 72.2 | 74.6 | 74.6 | 76.55 | 72.17 | 14.08M |
| August 14, 2025 | 70.82 | 73.07 | 73.07 | 74.21 | 68.3 | 15.6M |
| August 13, 2025 | 71.88 | 70.02 | 70.02 | 75.29 | 70 | 15.67M |
| August 12, 2025 | 70 | 70.4 | 70.4 | 71.25 | 68.9 | 10.2M |
| August 11, 2025 | 68.68 | 70.68 | 70.68 | 71.45 | 68.1 | 14.99M |
| August 08, 2025 | 66.94 | 66.78 | 66.78 | 69.5 | 65.28 | 13.01M |
| August 07, 2025 | 69.5 | 67.02 | 67.02 | 70.5 | 66.77 | 10.72M |
| August 06, 2025 | 68 | 67.15 | 67.15 | 68.14 | 66.38 | 11.1M |
| August 05, 2025 | 63.9 | 67.87 | 67.87 | 68.2 | 63.5 | 18.65M |
| August 04, 2025 | 60.4 | 62.85 | 62.85 | 63.55 | 60.15 | 9.4M |
| August 01, 2025 | 59 | 60.66 | 60.66 | 62.84 | 58.5 | 7.93M |
| July 31, 2025 | 60.1 | 59.1 | 59.1 | 61.5 | 58.74 | 7.24M |
| July 30, 2025 | 62.55 | 60.38 | 60.38 | 63.7 | 60 | 7.98M |
| July 29, 2025 | 63.8 | 62.45 | 62.45 | 63.95 | 61.89 | 5.89M |
| July 28, 2025 | 62.82 | 63.65 | 63.65 | 64.2 | 62.08 | 5.9M |
| July 25, 2025 | 62.73 | 62.89 | 62.89 | 63.1 | 61.93 | 4.42M |
| July 24, 2025 | 61.4 | 63.13 | 63.13 | 63.34 | 61.4 | 5.65M |
| July 23, 2025 | 61.58 | 61.63 | 61.63 | 62.48 | 60.83 | 4.67M |
| July 22, 2025 | 62.8 | 61.5 | 61.5 | 63.52 | 61.23 | 5.71M |
| July 21, 2025 | 62.88 | 62.54 | 62.54 | 63.45 | 62.09 | 3.61M |
| July 18, 2025 | 63.55 | 62.53 | 62.53 | 63.78 | 62.18 | 4.36M |
| July 17, 2025 | 60.2 | 63.56 | 63.56 | 63.96 | 59.44 | 9.51M |
| July 16, 2025 | 59.21 | 60.7 | 60.7 | 61.6 | 58.85 | 6.67M |
| July 15, 2025 | 59.4 | 58.98 | 58.98 | 60.27 | 58.9 | 5.25M |
| July 14, 2025 | 60.29 | 59.8 | 59.69 | 60.79 | 59.5 | 4.46M |
| July 11, 2025 | 60.1 | 60.72 | 60.61 | 61.51 | 59.78 | 5.77M |
| July 10, 2025 | 62 | 60.1 | 59.99 | 63.04 | 59.6 | 9.04M |
| July 09, 2025 | 64 | 62.42 | 62.42 | 65 | 62.26 | 9.34M |
| July 08, 2025 | 61.98 | 64.5 | 64.5 | 65.36 | 61.61 | 12.62M |
| July 07, 2025 | 62 | 61.2 | 61.2 | 62.39 | 60.88 | 6.58M |