82.96
-1.28(-1.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 84.29 | 82.96 | 82.96 | 85.24 | 82 | 1.28M |
| September 25, 2025 | 86.97 | 84.24 | 84.24 | 87.49 | 83.98 | 1.94M |
| September 24, 2025 | 82.5 | 86.36 | 86.36 | 87.26 | 81.78 | 1.91M |
| September 23, 2025 | 84.79 | 83 | 83 | 87.65 | 80.51 | 2.67M |
| September 22, 2025 | 78.76 | 83.5 | 83.5 | 84.49 | 78.76 | 2.92M |
| September 19, 2025 | 80 | 78.7 | 78.7 | 81 | 77.25 | 1.61M |
| September 18, 2025 | 83.45 | 79.72 | 79.72 | 83.52 | 78.8 | 2.35M |
| September 17, 2025 | 78.51 | 83.32 | 83.32 | 83.68 | 78.27 | 2.26M |
| September 16, 2025 | 79.37 | 79.3 | 79.3 | 80.49 | 77.57 | 1.99M |
| September 15, 2025 | 78 | 79.34 | 79.34 | 80.5 | 76 | 2.17M |
| September 12, 2025 | 72.6 | 77.1 | 77.1 | 78.5 | 72.6 | 2.82M |
| September 11, 2025 | 72.02 | 73.15 | 73.15 | 74.66 | 71.58 | 1.54M |
| September 10, 2025 | 71.88 | 73 | 73 | 73.78 | 70.61 | 1.2M |
| September 09, 2025 | 74.07 | 71.72 | 71.72 | 74.07 | 71.18 | 1.46M |
| September 08, 2025 | 68.5 | 74.07 | 74.07 | 74.7 | 68.5 | 2.56M |
| September 05, 2025 | 66.5 | 69.09 | 69.09 | 69.56 | 65.67 | 1.86M |
| September 04, 2025 | 66.66 | 66.88 | 66.88 | 67.5 | 65.5 | 1.15M |
| September 03, 2025 | 68.53 | 66.85 | 66.85 | 68.64 | 66.09 | 1.25M |
| September 02, 2025 | 68.16 | 69.12 | 69.12 | 69.12 | 64.88 | 3.22M |
| September 01, 2025 | 70.01 | 68.5 | 68.5 | 70.28 | 67.46 | 2.37M |
| August 29, 2025 | 66.99 | 70.1 | 70.1 | 71.14 | 66.93 | 2.97M |
| August 28, 2025 | 66 | 66.13 | 66.13 | 66.97 | 64.48 | 2.05M |
| August 27, 2025 | 66.53 | 66.25 | 66.25 | 70.8 | 66.1 | 2.56M |
| August 26, 2025 | 68.01 | 67.6 | 67.6 | 68.98 | 67.2 | 1.78M |
| August 25, 2025 | 70.15 | 68.62 | 68.62 | 70.86 | 67.5 | 2.5M |
| August 22, 2025 | 68.53 | 70.2 | 70.2 | 71.48 | 67.3 | 2.34M |
| August 21, 2025 | 70 | 69.01 | 69.01 | 72.14 | 68.5 | 2.04M |
| August 20, 2025 | 67.7 | 69 | 69 | 70.8 | 66.8 | 2.21M |
| August 19, 2025 | 66.24 | 67.8 | 67.8 | 69 | 63.5 | 3M |
| August 18, 2025 | 64.94 | 65.54 | 65.54 | 66 | 63.84 | 1.69M |
| August 15, 2025 | 63.43 | 64.5 | 64.5 | 64.55 | 61.93 | 2.05M |
| August 14, 2025 | 65.65 | 63.5 | 63.5 | 65.65 | 61.86 | 3.48M |
| August 13, 2025 | 66.15 | 65.65 | 65.65 | 66.65 | 65.16 | 1.53M |
| August 12, 2025 | 65.71 | 66.46 | 66.46 | 67.38 | 65.2 | 1.47M |
| August 11, 2025 | 63 | 65.79 | 65.79 | 67.98 | 62.5 | 3.15M |
| August 08, 2025 | 62.7 | 62.99 | 62.99 | 64 | 62.16 | 1.23M |
| August 07, 2025 | 60.93 | 63.63 | 63.63 | 64.7 | 60.93 | 2.13M |
| August 06, 2025 | 62.28 | 61.33 | 61.33 | 62.79 | 60.63 | 1.73M |
| August 05, 2025 | 60.59 | 62.25 | 62.25 | 62.43 | 60.2 | 1.98M |
| August 04, 2025 | 58.5 | 60.88 | 60.88 | 62.34 | 57.68 | 3.47M |
| August 01, 2025 | 58.9 | 58.5 | 58.5 | 60.29 | 58.1 | 1.54M |
| July 31, 2025 | 61 | 59.5 | 59.5 | 61.58 | 58.8 | 3.25M |
| July 30, 2025 | 58.7 | 61.69 | 61.69 | 62.29 | 58.4 | 3.43M |
| July 29, 2025 | 58.73 | 58.78 | 58.78 | 59.2 | 57.41 | 2.04M |
| July 28, 2025 | 55.13 | 58.73 | 58.73 | 59.99 | 55 | 4.45M |
| July 25, 2025 | 53.2 | 55.1 | 55.1 | 55.5 | 53.2 | 2.03M |
| July 24, 2025 | 53.37 | 53.67 | 53.67 | 54.18 | 52.8 | 1.55M |
| July 23, 2025 | 53.6 | 53.67 | 53.67 | 54 | 53.05 | 1.44M |
| July 22, 2025 | 55.2 | 54.07 | 54.07 | 56.35 | 53.64 | 2.71M |
| July 21, 2025 | 53.99 | 54.77 | 54.77 | 55.49 | 53.3 | 1.78M |
| July 18, 2025 | 55.4 | 53.99 | 53.99 | 55.66 | 53.5 | 1.46M |
| July 17, 2025 | 53.39 | 55.4 | 55.4 | 55.78 | 53.11 | 2.08M |
| July 16, 2025 | 53.55 | 54.1 | 54.1 | 54.36 | 53.06 | 1.74M |
| July 15, 2025 | 51.38 | 54.08 | 54.08 | 54.56 | 51.38 | 3.07M |
| July 14, 2025 | 50.6 | 51.66 | 51.66 | 52.19 | 50.57 | 1.88M |
| July 11, 2025 | 50.04 | 50.56 | 50.56 | 51.2 | 49.73 | 1.48M |
| July 10, 2025 | 51.5 | 50.1 | 50.1 | 52.54 | 49.81 | 3.13M |
| July 09, 2025 | 53.33 | 51.56 | 51.56 | 53.55 | 51 | 2.72M |
| July 08, 2025 | 53.16 | 53.5 | 53.5 | 55.45 | 52.83 | 2.18M |
| July 07, 2025 | 51.88 | 53.33 | 53.33 | 53.45 | 51.6 | 1.77M |