69.01
-2.15(-3.02%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 70.35 | 69.01 | 69.01 | 73.01 | 69 | 7.21M |
September 25, 2025 | 73.2 | 71.16 | 71.16 | 73.79 | 71.13 | 9.5M |
September 24, 2025 | 72 | 74.03 | 74.03 | 75.5 | 69.9 | 13.33M |
September 23, 2025 | 70.53 | 72.59 | 72.59 | 73.88 | 68.34 | 13.3M |
September 22, 2025 | 68.8 | 70.8 | 70.8 | 71.98 | 68.8 | 7.41M |
September 19, 2025 | 71 | 69.36 | 69.36 | 73.65 | 69.18 | 12.39M |
September 18, 2025 | 72.49 | 72.27 | 72.27 | 75.63 | 70.96 | 14.57M |
September 17, 2025 | 72.4 | 72.85 | 72.85 | 74.54 | 70.83 | 11.79M |
September 16, 2025 | 73.65 | 72.73 | 72.73 | 73.65 | 70.78 | 10.92M |
September 15, 2025 | 73.87 | 72 | 72 | 75.79 | 71.8 | 13.73M |
September 12, 2025 | 76.06 | 73.2 | 73.2 | 76.86 | 71.53 | 16.98M |
September 11, 2025 | 77.18 | 76.01 | 76.01 | 77.5 | 74.11 | 17.6M |
September 10, 2025 | 74.51 | 77.2 | 77.2 | 79.16 | 74.19 | 20.83M |
September 09, 2025 | 73.02 | 76.08 | 76.08 | 79.56 | 73.02 | 24.26M |
September 08, 2025 | 70 | 76.39 | 76.39 | 79.88 | 70 | 31.3M |
September 05, 2025 | 57 | 67.86 | 67.86 | 67.86 | 56.82 | 26.92M |
September 04, 2025 | 57.1 | 56.55 | 56.55 | 61.17 | 54.85 | 14.89M |
September 03, 2025 | 61.7 | 57.02 | 57.02 | 63.37 | 56.56 | 15.47M |
September 02, 2025 | 61.5 | 60.57 | 60.57 | 64.66 | 60.02 | 17.41M |
September 01, 2025 | 58.03 | 61.7 | 61.7 | 62.48 | 57.2 | 15.94M |
August 29, 2025 | 54.2 | 57.14 | 57.14 | 59.5 | 53.7 | 18.12M |
August 28, 2025 | 56.8 | 54.26 | 54.26 | 57.5 | 51.92 | 19.23M |
August 27, 2025 | 58.88 | 57.56 | 57.56 | 60.43 | 57.29 | 10.22M |
August 26, 2025 | 60.91 | 58.88 | 58.88 | 61.7 | 58.72 | 11.07M |
August 25, 2025 | 60.42 | 60.96 | 60.96 | 63.94 | 60.01 | 11.43M |
August 22, 2025 | 61.27 | 60.99 | 60.99 | 61.53 | 58.13 | 12.11M |
August 21, 2025 | 64.04 | 61.83 | 61.83 | 65.4 | 61.61 | 12.13M |
August 20, 2025 | 62.55 | 66.8 | 66.8 | 67 | 61.28 | 11.97M |
August 19, 2025 | 62.35 | 62.23 | 62.23 | 64.18 | 60.81 | 10.24M |
August 18, 2025 | 59.3 | 62.35 | 62.35 | 63.4 | 58.71 | 12.47M |
August 15, 2025 | 56.99 | 59.31 | 59.31 | 59.33 | 56.99 | 9.35M |
August 14, 2025 | 59.24 | 57.8 | 57.8 | 62.6 | 57.71 | 14.91M |
August 13, 2025 | 58.45 | 59.4 | 59.4 | 59.69 | 57.9 | 11.51M |
August 12, 2025 | 54.12 | 59 | 59 | 60.48 | 52.41 | 17.51M |
August 11, 2025 | 52 | 54.1 | 54.1 | 54.35 | 51.99 | 9M |
August 08, 2025 | 52.9 | 52.03 | 52.03 | 54.6 | 51.63 | 9.71M |
August 07, 2025 | 53.48 | 52.65 | 52.65 | 54.4 | 52.18 | 9.22M |
August 06, 2025 | 51.08 | 53.9 | 53.9 | 55.74 | 51.01 | 15.63M |
August 05, 2025 | 52.08 | 51.34 | 51.34 | 52.83 | 51.2 | 9.49M |
August 04, 2025 | 50.4 | 51.66 | 51.66 | 51.77 | 49.86 | 11.06M |
August 01, 2025 | 52 | 50.52 | 50.52 | 52.51 | 50.45 | 11.89M |
July 31, 2025 | 52.65 | 52.29 | 52.29 | 54.41 | 52 | 14.51M |
July 30, 2025 | 55.8 | 53.88 | 53.88 | 56.6 | 53 | 15.15M |
July 29, 2025 | 54.75 | 56.52 | 56.52 | 60.29 | 54.01 | 20.49M |
July 28, 2025 | 51.61 | 54.66 | 54.66 | 55.99 | 51.6 | 13.84M |
July 25, 2025 | 52.97 | 52.55 | 52.55 | 53.58 | 52.05 | 10.67M |
July 24, 2025 | 53 | 52.45 | 52.45 | 55.3 | 52.01 | 15.45M |
July 23, 2025 | 52.5 | 52.67 | 52.67 | 54.5 | 51.3 | 15.18M |
July 22, 2025 | 48.51 | 53.26 | 53.26 | 55.62 | 48.22 | 20.83M |
July 21, 2025 | 47.66 | 49.42 | 49.42 | 50.88 | 47.66 | 18.16M |
July 18, 2025 | 43.98 | 48.64 | 48.64 | 51 | 43.41 | 23.97M |
July 17, 2025 | 39.88 | 43.55 | 43.55 | 44.28 | 39.21 | 18.2M |
July 16, 2025 | 41 | 40.23 | 40.23 | 41.81 | 39.99 | 8.35M |
July 15, 2025 | 40.58 | 40.73 | 40.73 | 42.45 | 40.35 | 11.44M |
July 14, 2025 | 39.28 | 40.16 | 40.16 | 41.18 | 39.09 | 9.88M |
July 11, 2025 | 39.16 | 39.28 | 39.28 | 40 | 38.7 | 7.58M |
July 10, 2025 | 38.96 | 39.46 | 39.46 | 39.78 | 38.46 | 7.79M |
July 09, 2025 | 39.91 | 39.4 | 39.4 | 41.22 | 39.25 | 13.03M |
July 08, 2025 | 39.88 | 39.28 | 39.28 | 40.5 | 39.21 | 11.17M |
July 07, 2025 | 39.18 | 39.8 | 39.8 | 40.1 | 38.7 | 8.34M |