83.25
-0.43(-0.51%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 83.61 | 83.25 | 83.25 | 84.87 | 82.29 | 1.92M |
September 25, 2025 | 82.98 | 83.68 | 83.68 | 84.86 | 80.81 | 3.29M |
September 24, 2025 | 79.1 | 82.8 | 82.8 | 85 | 78.26 | 4.17M |
September 23, 2025 | 77.18 | 79 | 79 | 80.28 | 76.8 | 3.05M |
September 22, 2025 | 76.63 | 77.5 | 77.5 | 77.72 | 75.02 | 2.39M |
September 19, 2025 | 74.7 | 77.06 | 77.06 | 77.7 | 74.38 | 2.57M |
September 18, 2025 | 75.31 | 74.62 | 74.62 | 77.16 | 73.83 | 3.32M |
September 17, 2025 | 73.2 | 75.49 | 75.49 | 75.79 | 73.16 | 1.68M |
September 16, 2025 | 73.45 | 73.56 | 73.56 | 75.31 | 72.67 | 2.37M |
September 15, 2025 | 76.88 | 73.43 | 73.43 | 76.96 | 73.2 | 2.27M |
September 12, 2025 | 72.75 | 75.84 | 75.84 | 76.13 | 72.17 | 3.56M |
September 11, 2025 | 71.5 | 72.19 | 72.19 | 72.3 | 70.7 | 2.09M |
September 10, 2025 | 71.17 | 71.91 | 71.91 | 73.15 | 71.17 | 1.99M |
September 09, 2025 | 73.13 | 71.16 | 71.16 | 73.2 | 70.6 | 2.98M |
September 08, 2025 | 74.42 | 74.22 | 74.22 | 74.68 | 73.21 | 1.56M |
September 05, 2025 | 72.18 | 74.59 | 74.59 | 75.18 | 71.71 | 2.08M |
September 04, 2025 | 72.58 | 72.08 | 72.08 | 73.84 | 70.81 | 2.23M |
September 03, 2025 | 74.55 | 72.75 | 72.75 | 75.47 | 72.33 | 1.83M |
September 02, 2025 | 75.62 | 74.54 | 74.54 | 76.29 | 73.07 | 2.37M |
September 01, 2025 | 76.51 | 75.7 | 75.7 | 77.77 | 75.54 | 2.73M |
August 29, 2025 | 74.1 | 75.85 | 75.85 | 76.75 | 73.02 | 2.55M |
August 28, 2025 | 74.88 | 74.07 | 74.07 | 75.57 | 72.09 | 3.38M |
August 27, 2025 | 78.11 | 74.73 | 74.73 | 78.55 | 74.52 | 3.91M |
August 26, 2025 | 77.88 | 78.01 | 78.01 | 79.03 | 76.35 | 1.77M |
August 25, 2025 | 78.89 | 78.25 | 78.25 | 80.57 | 77.41 | 2.84M |
August 22, 2025 | 77.8 | 78.22 | 78.22 | 78.46 | 77 | 1.43M |
August 21, 2025 | 77.17 | 77.5 | 77.5 | 78.56 | 76 | 2.31M |
August 20, 2025 | 75.1 | 76.94 | 76.94 | 77.18 | 74.61 | 2.49M |
August 19, 2025 | 75.27 | 74.99 | 74.99 | 77.28 | 74.85 | 2.43M |
August 18, 2025 | 77 | 76.06 | 76.06 | 77.05 | 75.09 | 3.01M |
August 15, 2025 | 74.65 | 76.7 | 76.7 | 76.94 | 74.24 | 1.44M |
August 14, 2025 | 76.47 | 74.68 | 74.68 | 76.64 | 74.44 | 1.42M |
August 13, 2025 | 74.04 | 76.5 | 76.5 | 76.95 | 74.04 | 2.26M |
August 12, 2025 | 73.51 | 74.2 | 74.2 | 74.33 | 73.2 | 1.03M |
August 11, 2025 | 71.76 | 73.7 | 73.7 | 74.2 | 71.76 | 1.82M |
August 08, 2025 | 72.21 | 71.76 | 71.76 | 72.64 | 71.17 | 997,569 |
August 07, 2025 | 72.73 | 72.2 | 72.2 | 73.59 | 71.9 | 2.81M |
August 06, 2025 | 72.8 | 72.9 | 72.9 | 73.19 | 72.07 | 1.08M |
August 05, 2025 | 70.79 | 72.79 | 72.79 | 72.88 | 70.39 | 1.89M |
August 04, 2025 | 70.55 | 70.6 | 70.6 | 70.85 | 69.76 | 1.32M |
August 01, 2025 | 71.03 | 70.93 | 70.93 | 72.65 | 70.2 | 1.62M |
July 31, 2025 | 72.09 | 71.09 | 71.09 | 72.69 | 70.75 | 2.19M |
July 30, 2025 | 73.5 | 72.07 | 72.07 | 73.8 | 71.5 | 2.48M |
July 29, 2025 | 70.4 | 73.79 | 73.79 | 75 | 70.12 | 4.07M |
July 28, 2025 | 70.4 | 70.42 | 70.42 | 70.64 | 69.7 | 1.71M |
July 25, 2025 | 69.25 | 70.36 | 70.36 | 70.8 | 69.05 | 1.82M |
July 24, 2025 | 69.03 | 69.33 | 69.33 | 69.33 | 68.49 | 1.04M |
July 23, 2025 | 67.85 | 68.99 | 68.99 | 70.03 | 67.5 | 2.47M |
July 22, 2025 | 68.28 | 68 | 68 | 68.96 | 67.78 | 2.26M |
July 21, 2025 | 67.3 | 67.34 | 67.34 | 68.03 | 66.89 | 1.66M |
July 18, 2025 | 67.84 | 67 | 67 | 68 | 66.52 | 2.07M |
July 17, 2025 | 68.45 | 67.84 | 67.84 | 68.58 | 66.71 | 2.07M |
July 16, 2025 | 67.94 | 68.31 | 68.31 | 68.85 | 67.6 | 892,422 |
July 15, 2025 | 69.09 | 67.94 | 67.94 | 69.7 | 67.87 | 1.05M |
July 14, 2025 | 69.35 | 69.09 | 69.09 | 70 | 69 | 784,915 |
July 11, 2025 | 68.51 | 69.27 | 69.27 | 69.88 | 68.35 | 1.26M |
July 10, 2025 | 69.66 | 68.64 | 68.64 | 69.8 | 68.3 | 933,878 |
July 09, 2025 | 69.5 | 69.7 | 69.7 | 70.12 | 69.11 | 721,830 |
July 08, 2025 | 69.89 | 69.65 | 69.65 | 70.12 | 69.12 | 1.12M |
July 07, 2025 | 69.38 | 69.38 | 69.38 | 69.89 | 69.03 | 556,330 |