77.87
-5.13(-6.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 83.06 | 77.87 | 77.87 | 83.79 | 77.52 | 3.49M |
| October 16, 2025 | 83.7 | 83 | 83 | 85 | 82.47 | 2.5M |
| October 15, 2025 | 82.81 | 83.89 | 83.89 | 84.45 | 82.15 | 2.42M |
| October 14, 2025 | 86.3 | 82.78 | 82.78 | 88.66 | 82.52 | 3.85M |
| October 13, 2025 | 81 | 85.51 | 85.51 | 86.08 | 80.3 | 4.41M |
| October 10, 2025 | 90.8 | 86.4 | 86.4 | 91.05 | 85.7 | 5.9M |
| October 09, 2025 | 93.67 | 91.81 | 91.81 | 94.99 | 91.43 | 6.36M |
| September 30, 2025 | 90.5 | 92.43 | 92.43 | 93.33 | 90.2 | 5.25M |
| September 29, 2025 | 90.5 | 89.84 | 89.84 | 90.8 | 87.74 | 4.04M |
| September 26, 2025 | 91.38 | 89.75 | 89.75 | 92.75 | 89.54 | 3.82M |
| September 25, 2025 | 91.48 | 91.78 | 91.78 | 94.15 | 91.3 | 6.13M |
| September 24, 2025 | 86.95 | 90.87 | 90.87 | 92.9 | 86.8 | 7.7M |
| September 23, 2025 | 88.35 | 87.2 | 87.2 | 88.73 | 84.89 | 5.26M |
| September 22, 2025 | 86.51 | 87.96 | 87.96 | 88.5 | 86.15 | 4.9M |
| September 19, 2025 | 88.46 | 86.5 | 86.5 | 89.38 | 86.5 | 4.25M |
| September 18, 2025 | 87.2 | 88.45 | 88.45 | 90.4 | 85.95 | 7.99M |
| September 17, 2025 | 86.75 | 87.73 | 87.73 | 88.7 | 85.3 | 5.7M |
| September 16, 2025 | 87.4 | 87.27 | 87.27 | 88.11 | 85.28 | 7.74M |
| September 15, 2025 | 95 | 89.29 | 89.29 | 96.4 | 89 | 15.26M |
| September 12, 2025 | 85 | 85.11 | 85.11 | 86.9 | 84.36 | 4.34M |
| September 11, 2025 | 81.6 | 84.7 | 84.7 | 85.22 | 81.2 | 4.67M |
| September 10, 2025 | 82.08 | 81.4 | 81.4 | 83.33 | 81.33 | 2.63M |
| September 09, 2025 | 84.01 | 81.82 | 81.82 | 85.1 | 81.39 | 3.63M |
| September 08, 2025 | 85.38 | 84.8 | 84.8 | 86.8 | 83.5 | 3.94M |
| September 05, 2025 | 84 | 85.4 | 85.4 | 85.7 | 83 | 4.09M |
| September 04, 2025 | 88.1 | 83.56 | 83.56 | 88.5 | 82.4 | 5.39M |
| September 03, 2025 | 88.35 | 87.96 | 87.96 | 90.21 | 87.15 | 4.56M |
| September 02, 2025 | 91 | 88.35 | 88.35 | 91.62 | 86.99 | 6.33M |
| September 01, 2025 | 93.35 | 91.62 | 91.62 | 95.56 | 88.9 | 7.54M |
| August 29, 2025 | 99 | 93.96 | 93.96 | 99 | 93.7 | 6.73M |
| August 28, 2025 | 96.19 | 99.3 | 99.3 | 99.3 | 93.64 | 7.98M |
| August 27, 2025 | 95.62 | 95.58 | 95.58 | 101.9 | 94.18 | 10.23M |
| August 26, 2025 | 94 | 95.72 | 95.72 | 97.85 | 92.4 | 7.16M |
| August 25, 2025 | 93.01 | 95.66 | 95.66 | 98.93 | 92 | 9.69M |
| August 22, 2025 | 91 | 93.82 | 93.82 | 96.55 | 91 | 10.15M |
| August 21, 2025 | 97 | 92.5 | 92.5 | 103 | 90.72 | 13.8M |
| August 20, 2025 | 81.01 | 94.3 | 94.3 | 97 | 79.28 | 13.61M |
| August 19, 2025 | 78.58 | 81.4 | 81.4 | 83.36 | 78.11 | 6.35M |
| August 18, 2025 | 76.8 | 79.12 | 79.12 | 80.7 | 75.42 | 6.39M |
| August 15, 2025 | 74.16 | 75.88 | 75.88 | 76.26 | 73.73 | 3.59M |
| August 14, 2025 | 77.89 | 73.66 | 73.66 | 78.69 | 73.5 | 5.55M |
| August 13, 2025 | 74.64 | 75.88 | 75.88 | 76.1 | 74 | 3.27M |
| August 12, 2025 | 73.29 | 74.63 | 74.63 | 76.93 | 72.85 | 3.95M |
| August 11, 2025 | 72.65 | 73.28 | 73.28 | 73.81 | 72.65 | 1.83M |
| August 08, 2025 | 73.31 | 72.6 | 72.6 | 73.46 | 72.57 | 1.77M |
| August 07, 2025 | 74.36 | 73.63 | 73.63 | 74.74 | 73.46 | 2.24M |
| August 06, 2025 | 72.65 | 74.36 | 74.36 | 74.42 | 71.5 | 2.4M |
| August 05, 2025 | 72.6 | 72.81 | 72.81 | 73.35 | 72.18 | 1.63M |
| August 04, 2025 | 71 | 72.53 | 72.53 | 73.49 | 70.7 | 2.13M |
| August 01, 2025 | 71.37 | 71.25 | 71.25 | 72.5 | 70.5 | 2.39M |
| July 31, 2025 | 72.8 | 71.23 | 71.23 | 73.7 | 71.07 | 3.58M |
| July 30, 2025 | 72.19 | 73.29 | 73.29 | 74.44 | 71.62 | 3.59M |
| July 29, 2025 | 69.8 | 73 | 73 | 73.57 | 69.55 | 4.01M |
| July 28, 2025 | 69.28 | 70.19 | 70.19 | 71.26 | 68.88 | 2.97M |
| July 25, 2025 | 68.42 | 69.29 | 69.29 | 69.55 | 68.03 | 2.46M |
| July 24, 2025 | 68.18 | 68.4 | 68.4 | 68.68 | 67.78 | 2.25M |
| July 23, 2025 | 67.1 | 68.1 | 68.1 | 68.2 | 66.51 | 2.53M |
| July 22, 2025 | 67.76 | 66.99 | 66.99 | 68.39 | 66.79 | 1.95M |
| July 21, 2025 | 66.8 | 67.45 | 67.45 | 67.55 | 66.41 | 1.66M |
| July 18, 2025 | 66.5 | 66.57 | 66.57 | 67.15 | 66.22 | 1.27M |