77.01
+0.51(+0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 72.22 | 76.5 | 76.5 | 77.5 | 71.5 | 10.7M |
| September 04, 2025 | 79.5 | 71.14 | 71.14 | 79.5 | 71.11 | 15.95M |
| September 03, 2025 | 89 | 82.66 | 82.66 | 91.5 | 80.88 | 22.57M |
| September 02, 2025 | 88 | 97.6 | 97.6 | 102.14 | 87.9 | 26.55M |
| September 01, 2025 | 81.6 | 85.12 | 85.12 | 86.4 | 79.73 | 11.11M |
| August 29, 2025 | 84.91 | 83 | 83 | 86.7 | 83 | 10.64M |
| August 28, 2025 | 77.89 | 87.61 | 87.61 | 90.39 | 76.56 | 20.67M |
| August 27, 2025 | 82.1 | 79.08 | 79.08 | 83.67 | 79 | 10.82M |
| August 26, 2025 | 85 | 83.03 | 83.03 | 85.1 | 82.61 | 6.71M |
| August 25, 2025 | 83.06 | 85.05 | 85.05 | 87.99 | 83.06 | 9.13M |
| August 22, 2025 | 83.9 | 84 | 84 | 84.81 | 82.11 | 7.12M |
| August 21, 2025 | 86.66 | 83.8 | 83.8 | 86.69 | 81.21 | 10.65M |
| August 20, 2025 | 83.99 | 86.6 | 86.6 | 87.88 | 82.42 | 9.6M |
| August 19, 2025 | 93 | 85.65 | 85.65 | 93 | 85.58 | 18.72M |
| August 18, 2025 | 98 | 97.38 | 97.38 | 99.3 | 94 | 15.22M |
| August 15, 2025 | 94.55 | 96.69 | 96.69 | 99.9 | 93.59 | 14.34M |
| August 14, 2025 | 88.24 | 96.69 | 96.69 | 102.1 | 87.03 | 21.3M |
| August 13, 2025 | 84.56 | 89.11 | 89.11 | 92.2 | 82.11 | 16.28M |
| August 12, 2025 | 86.92 | 85 | 85 | 88.03 | 84.7 | 11.62M |
| August 11, 2025 | 85.8 | 88.72 | 88.72 | 89.44 | 80.5 | 17.67M |
| August 08, 2025 | 92.4 | 86.42 | 86.42 | 93 | 84 | 14.31M |
| August 07, 2025 | 88.88 | 91.85 | 91.85 | 95.55 | 88.88 | 17.29M |
| August 06, 2025 | 92 | 88.38 | 88.38 | 99.91 | 88.38 | 25.61M |
| August 05, 2025 | 96 | 110.48 | 110.48 | 110.48 | 89.73 | 23.15M |
| August 04, 2025 | 92.07 | 92.07 | 92.07 | 92.07 | 92.07 | 0 |
| August 01, 2025 | 92.07 | 92.07 | 92.07 | 92.07 | 92.07 | 0 |
| July 31, 2025 | 92.07 | 92.07 | 92.07 | 92.07 | 92.07 | 0 |
| July 30, 2025 | 84.03 | 89.7 | 89.7 | 92 | 83.18 | 15.96M |
| July 29, 2025 | 80.02 | 84.18 | 84.18 | 93.5 | 73.88 | 25.61M |
| July 28, 2025 | 64 | 79.27 | 79.27 | 79.27 | 63 | 21.5M |
| July 25, 2025 | 56.37 | 66.06 | 66.06 | 67.5 | 54.51 | 22.57M |
| July 24, 2025 | 54.4 | 56.4 | 56.4 | 62 | 53.33 | 21.96M |
| July 23, 2025 | 47.5 | 57.7 | 57.7 | 57.83 | 45.78 | 38.32M |
| July 22, 2025 | 47.85 | 48.19 | 48.19 | 48.19 | 46.29 | 30.51M |
| July 21, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 7.79M |
| July 18, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 7.26M |
| July 17, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 1.56M |
| July 16, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 1.61M |
| July 15, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 1.15M |
| July 14, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 1.35M |
| July 11, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.31M |
| July 10, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 919,445 |
| July 09, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 1.14M |
| July 08, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0 |
| July 07, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0 |
| July 04, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0 |
| July 03, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0 |
| July 02, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0 |
| July 01, 2025 | 7.85 | 7.78 | 7.78 | 7.85 | 7.7 | 2.87M |
| June 30, 2025 | 7.63 | 7.78 | 7.78 | 7.78 | 7.63 | 2.68M |
| June 27, 2025 | 7.63 | 7.63 | 7.63 | 7.68 | 7.58 | 1.33M |
| June 26, 2025 | 7.6 | 7.6 | 7.6 | 7.67 | 7.51 | 2.04M |
| June 25, 2025 | 7.61 | 7.6 | 7.6 | 7.67 | 7.51 | 2.79M |
| June 24, 2025 | 7.31 | 7.58 | 7.58 | 7.59 | 7.3 | 2.44M |
| June 23, 2025 | 7.08 | 7.28 | 7.28 | 7.31 | 7.07 | 1.35M |
| June 20, 2025 | 7.15 | 7.14 | 7.14 | 7.29 | 7.12 | 1.42M |
| June 19, 2025 | 7.33 | 7.18 | 7.18 | 7.39 | 7.14 | 1.58M |
| June 18, 2025 | 7.36 | 7.33 | 7.33 | 7.47 | 7.31 | 1.29M |
| June 17, 2025 | 7.49 | 7.43 | 7.43 | 7.5 | 7.37 | 1.13M |
| June 16, 2025 | 7.44 | 7.44 | 7.44 | 7.55 | 7.3 | 1.78M |