76.00
-9.06(-10.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 83.18 | 76 | 76 | 83.2 | 75 | 5.03M |
| September 25, 2025 | 86.09 | 85.06 | 85.06 | 89.99 | 84.75 | 3.63M |
| September 24, 2025 | 83.55 | 86.8 | 86.8 | 89.49 | 81.66 | 3.66M |
| September 23, 2025 | 82.06 | 83.8 | 83.8 | 85 | 79.05 | 2.94M |
| September 22, 2025 | 78.41 | 80.42 | 80.42 | 81.05 | 78.13 | 2.09M |
| September 19, 2025 | 79.1 | 78.69 | 78.69 | 81.79 | 77.11 | 2.18M |
| September 18, 2025 | 83 | 79.03 | 79.03 | 83.1 | 77.77 | 4.76M |
| September 17, 2025 | 83.1 | 83.03 | 83.03 | 86 | 80.52 | 3.47M |
| September 16, 2025 | 84.66 | 83.85 | 83.85 | 84.66 | 81.6 | 2.21M |
| September 15, 2025 | 77.5 | 83.78 | 83.78 | 85.38 | 76.98 | 5.63M |
| September 12, 2025 | 77.01 | 78.3 | 78.3 | 80.5 | 75.3 | 2.96M |
| September 11, 2025 | 76.18 | 76.26 | 76.26 | 77.44 | 74.58 | 2.95M |
| September 10, 2025 | 72 | 77 | 77 | 79.83 | 72 | 4.38M |
| September 09, 2025 | 69.5 | 72.09 | 72.09 | 73.5 | 69.29 | 2.8M |
| September 08, 2025 | 66 | 70.9 | 70.9 | 71.5 | 65.55 | 3.32M |
| September 05, 2025 | 65.57 | 66.75 | 66.75 | 66.84 | 63.85 | 2.35M |
| September 04, 2025 | 67.49 | 65.42 | 65.42 | 69.05 | 63.72 | 2.46M |
| September 03, 2025 | 69.11 | 66.89 | 66.89 | 69.11 | 66.66 | 2.12M |
| September 02, 2025 | 75 | 69.4 | 69.4 | 75 | 66.66 | 4.47M |
| September 01, 2025 | 73.31 | 75.25 | 75.25 | 76.54 | 72.02 | 3.41M |
| August 29, 2025 | 71.99 | 73.52 | 73.52 | 75.93 | 71.68 | 2.85M |
| August 28, 2025 | 71.8 | 73.29 | 73.29 | 74.99 | 69.48 | 4.41M |
| August 27, 2025 | 81 | 73.3 | 73.3 | 81.98 | 70.36 | 7.55M |
| August 26, 2025 | 78.1 | 76.6 | 76.6 | 84.39 | 75.88 | 5.59M |
| August 25, 2025 | 76 | 79.89 | 79.89 | 82.13 | 73.98 | 6.42M |
| August 22, 2025 | 73 | 75 | 75 | 78.28 | 72.1 | 6.33M |
| August 21, 2025 | 72.5 | 72.5 | 72.5 | 74.96 | 71.55 | 4.23M |
| August 20, 2025 | 72 | 72.81 | 72.81 | 73.79 | 70.32 | 5.15M |
| August 19, 2025 | 74.8 | 74.45 | 74.45 | 77.68 | 72.98 | 5.44M |
| August 18, 2025 | 76.7 | 75.02 | 75.02 | 78.8 | 74.17 | 6.82M |
| August 15, 2025 | 78.14 | 77.19 | 77.19 | 79.53 | 75.18 | 5.01M |
| August 14, 2025 | 84.6 | 77.87 | 77.87 | 85 | 77 | 6.32M |
| August 13, 2025 | 84.11 | 84.56 | 84.56 | 86.63 | 82.95 | 3.14M |
| August 12, 2025 | 84.01 | 85.98 | 85.98 | 89.8 | 84 | 3.27M |
| August 11, 2025 | 83 | 85.43 | 85.43 | 86.02 | 81 | 3.49M |
| August 08, 2025 | 85.25 | 86.3 | 86.3 | 87 | 79.5 | 5.8M |
| August 07, 2025 | 89 | 87.13 | 87.13 | 90.59 | 84.88 | 4.73M |
| August 06, 2025 | 77.1 | 89.3 | 89.3 | 89.5 | 77.1 | 7.2M |
| August 05, 2025 | 76.43 | 76.75 | 76.75 | 80.49 | 75.8 | 4.32M |
| August 04, 2025 | 76.99 | 78.75 | 78.75 | 81.5 | 75 | 5.15M |
| August 01, 2025 | 75 | 77.1 | 77.1 | 77.6 | 70 | 5.4M |
| July 31, 2025 | 68.7 | 71.18 | 71.18 | 71.87 | 67.1 | 4.95M |
| July 30, 2025 | 66.1 | 67.88 | 67.88 | 71 | 66.1 | 4.84M |
| July 29, 2025 | 66.97 | 66.6 | 66.6 | 69.2 | 65.45 | 2.92M |
| July 28, 2025 | 67 | 67.88 | 67.88 | 70.3 | 62.88 | 4.25M |
| July 25, 2025 | 65.9 | 67.88 | 67.88 | 68.48 | 64.5 | 2.92M |
| July 24, 2025 | 66.91 | 65.8 | 65.8 | 69.02 | 65.41 | 4.3M |
| July 23, 2025 | 62.26 | 67 | 67 | 68.08 | 61.23 | 4.83M |
| July 22, 2025 | 57.8 | 62.02 | 62.02 | 62.79 | 56.51 | 8.07M |
| July 21, 2025 | 61.88 | 57.6 | 57.6 | 62.99 | 56.91 | 6.48M |
| July 18, 2025 | 62 | 61.45 | 61.45 | 65.9 | 60.7 | 4.6M |
| July 17, 2025 | 61.3 | 61.68 | 61.68 | 62.2 | 59 | 2.76M |
| July 16, 2025 | 58.94 | 59.8 | 59.8 | 62 | 58.2 | 4.59M |
| July 15, 2025 | 54.1 | 59 | 59 | 59.58 | 53.2 | 4.72M |
| July 14, 2025 | 51.5 | 54.22 | 54.22 | 54.7 | 50.79 | 3.51M |
| July 11, 2025 | 48.09 | 51.46 | 51.46 | 52.87 | 47.6 | 4.28M |
| July 10, 2025 | 49.57 | 48.08 | 48.08 | 51.14 | 48.05 | 2.94M |
| July 09, 2025 | 50.45 | 48.99 | 48.99 | 50.45 | 46.79 | 3.28M |
| July 08, 2025 | 49.98 | 49.95 | 49.95 | 51 | 49.51 | 1.71M |
| July 07, 2025 | 48 | 50 | 50 | 50.5 | 47.09 | 3.04M |