76.72
+0.96(+1.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 76.53 | 77 | 77 | 77 | 73.63 | 4.98M |
| October 20, 2025 | 76.68 | 75.76 | 75.76 | 77.77 | 74.97 | 3.34M |
| October 17, 2025 | 79 | 74.29 | 74.29 | 79.5 | 74.07 | 4.57M |
| October 16, 2025 | 79.2 | 78.5 | 78.5 | 79.9 | 77.58 | 4.13M |
| October 15, 2025 | 78.59 | 80.45 | 80.45 | 80.9 | 77.33 | 6.06M |
| October 14, 2025 | 85 | 78.5 | 78.5 | 85.5 | 78.1 | 7.04M |
| October 13, 2025 | 83.39 | 84.01 | 84.01 | 88.67 | 81.8 | 9.94M |
| October 10, 2025 | 91.28 | 90.48 | 90.48 | 94.84 | 89.49 | 5.67M |
| October 09, 2025 | 97.1 | 91.21 | 91.21 | 98.35 | 90.83 | 6.53M |
| September 30, 2025 | 88.03 | 95.35 | 95.35 | 97.22 | 88.03 | 8.31M |
| September 29, 2025 | 85.3 | 88.78 | 88.78 | 90.5 | 84.23 | 6.19M |
| September 26, 2025 | 90.5 | 84.88 | 84.88 | 91.5 | 84.88 | 8.32M |
| September 25, 2025 | 91.5 | 90.3 | 90.3 | 94.69 | 88.2 | 6.46M |
| September 24, 2025 | 85.59 | 92.36 | 92.36 | 93.58 | 84.3 | 9.82M |
| September 23, 2025 | 85.65 | 86 | 86 | 87.78 | 83.5 | 7.5M |
| September 22, 2025 | 75.9 | 86.51 | 86.51 | 86.72 | 75.9 | 11.45M |
| September 19, 2025 | 75.97 | 75.82 | 75.82 | 79.5 | 74 | 10.7M |
| September 18, 2025 | 75 | 77.8 | 77.8 | 81.61 | 74.5 | 17.06M |
| September 17, 2025 | 70.27 | 72.2 | 72.2 | 74.95 | 69.17 | 11.9M |
| September 16, 2025 | 63.43 | 69.08 | 69.08 | 70.74 | 62.91 | 13.47M |
| September 15, 2025 | 62.5 | 62.7 | 62.7 | 64.99 | 62.1 | 7.11M |
| September 12, 2025 | 64 | 62.28 | 62.28 | 64.69 | 61.92 | 7.63M |
| September 11, 2025 | 62.45 | 64.07 | 64.07 | 64.9 | 61.1 | 10.27M |
| September 10, 2025 | 57.1 | 62.7 | 62.7 | 65.9 | 57.1 | 16.06M |
| September 09, 2025 | 56.4 | 58.05 | 58.05 | 58.85 | 55.3 | 10.62M |
| September 08, 2025 | 52.8 | 56 | 56 | 56.66 | 52.8 | 8.55M |
| September 05, 2025 | 51.51 | 52.98 | 52.98 | 53.19 | 50.66 | 4.81M |
| September 04, 2025 | 54.42 | 51.39 | 51.39 | 55.5 | 50.41 | 6.77M |
| September 03, 2025 | 56.41 | 54.4 | 54.4 | 57.93 | 53.68 | 7.74M |
| September 02, 2025 | 54.65 | 55.63 | 55.63 | 58.2 | 51.03 | 11.31M |
| September 01, 2025 | 55.33 | 54.65 | 54.65 | 56.97 | 54.23 | 5.12M |
| August 29, 2025 | 55.82 | 55.81 | 55.81 | 58.07 | 54.2 | 5.99M |
| August 28, 2025 | 57.51 | 55.81 | 55.81 | 57.81 | 54.01 | 8.54M |
| August 27, 2025 | 58.65 | 58 | 58 | 60.8 | 58 | 7.9M |
| August 26, 2025 | 58.5 | 58.99 | 58.99 | 61.66 | 58.2 | 11.74M |
| August 25, 2025 | 58.5 | 59 | 59 | 62.18 | 57.45 | 13.02M |
| August 22, 2025 | 52.54 | 55.8 | 55.8 | 57.5 | 52.27 | 10.88M |
| August 21, 2025 | 54.19 | 52.22 | 52.22 | 54.88 | 52.1 | 7.96M |
| August 20, 2025 | 55 | 54.6 | 54.6 | 56.6 | 53.6 | 8.32M |
| August 19, 2025 | 55 | 57 | 57 | 57.99 | 52.76 | 12.56M |
| August 18, 2025 | 58.43 | 55.4 | 55.4 | 58.43 | 55.2 | 5.99M |
| August 15, 2025 | 55 | 56.83 | 56.83 | 57.16 | 54.9 | 4.53M |
| August 14, 2025 | 55 | 55.4 | 55.4 | 56.49 | 53.9 | 4.85M |
| August 13, 2025 | 54.1 | 55.2 | 55.2 | 55.75 | 53.5 | 3.6M |
| August 12, 2025 | 54.94 | 54.3 | 54.3 | 55 | 53.33 | 3.21M |
| August 11, 2025 | 55.01 | 54.97 | 54.97 | 55.85 | 54.41 | 3.53M |
| August 08, 2025 | 57.55 | 55.35 | 55.35 | 57.55 | 54.5 | 4.56M |
| August 07, 2025 | 57.25 | 57.21 | 57.21 | 57.5 | 56.23 | 4.88M |
| August 06, 2025 | 53.99 | 57.21 | 57.21 | 57.35 | 53.53 | 6.85M |
| August 05, 2025 | 55.15 | 54.29 | 54.29 | 55.6 | 53.62 | 3.64M |
| August 04, 2025 | 52.64 | 54.46 | 54.46 | 54.66 | 52.37 | 3.49M |
| August 01, 2025 | 53.99 | 52.62 | 52.62 | 54.5 | 52.01 | 2.61M |
| July 31, 2025 | 53.63 | 53.37 | 53.37 | 54.89 | 52.85 | 3.09M |
| July 30, 2025 | 54 | 53.79 | 53.79 | 54.36 | 53.44 | 3.06M |
| July 29, 2025 | 55.05 | 54.17 | 54.17 | 55.82 | 53.62 | 4.41M |
| July 28, 2025 | 56.11 | 55.23 | 55.23 | 57.5 | 55.18 | 2.88M |
| July 25, 2025 | 56 | 56 | 56 | 57 | 54.68 | 3.52M |
| July 24, 2025 | 55.6 | 56.35 | 56.35 | 58.57 | 55.51 | 6.32M |
| July 23, 2025 | 53.32 | 55.6 | 55.6 | 56.7 | 52.75 | 6.99M |
| July 22, 2025 | 54 | 53.72 | 53.72 | 54.85 | 52.67 | 5.68M |