74.79
-0.21(-0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 75 | 74.79 | 74.79 | 75.8 | 74 | 6.63M |
| September 26, 2025 | 80.55 | 75 | 75 | 81.3 | 75 | 13.1M |
| September 25, 2025 | 79.8 | 81.03 | 81.03 | 82.28 | 78.6 | 10.17M |
| September 24, 2025 | 82.6 | 80.43 | 80.43 | 82.6 | 78.58 | 13.97M |
| September 23, 2025 | 84.88 | 84.11 | 84.11 | 86.34 | 80.9 | 14.12M |
| September 22, 2025 | 79.5 | 82.88 | 82.88 | 85.16 | 79 | 10.99M |
| September 19, 2025 | 81.5 | 79.83 | 79.83 | 81.83 | 79.33 | 9.23M |
| September 18, 2025 | 82.55 | 81.02 | 81.02 | 85.2 | 79.6 | 16.83M |
| September 17, 2025 | 78.45 | 82.1 | 82.1 | 86.67 | 78.45 | 21.19M |
| September 16, 2025 | 75.6 | 76.99 | 76.99 | 77.77 | 74.31 | 11.54M |
| September 15, 2025 | 76.62 | 75.67 | 75.67 | 78.3 | 73.8 | 13.9M |
| September 12, 2025 | 74.01 | 76.29 | 76.29 | 77.8 | 72.5 | 17.76M |
| September 11, 2025 | 71.51 | 74.8 | 74.8 | 75.55 | 70.89 | 15.42M |
| September 10, 2025 | 71.48 | 70.68 | 70.68 | 72.98 | 70.37 | 9.69M |
| September 09, 2025 | 72 | 70.32 | 70.32 | 73.46 | 69.5 | 8.97M |
| September 08, 2025 | 72.75 | 72.4 | 72.4 | 73.18 | 69.66 | 12.96M |
| September 05, 2025 | 70.92 | 73.09 | 73.09 | 73.55 | 69.01 | 15.15M |
| September 04, 2025 | 75 | 70.52 | 70.52 | 79.18 | 68.88 | 20.73M |
| September 03, 2025 | 70.64 | 71.6 | 71.6 | 74.56 | 68.5 | 11.83M |
| September 02, 2025 | 75.95 | 70.9 | 70.9 | 78.76 | 70.03 | 18.84M |
| September 01, 2025 | 76.75 | 76.05 | 76.05 | 77.27 | 73.03 | 14.05M |
| August 29, 2025 | 77.5 | 76.72 | 76.72 | 79.7 | 75.42 | 14.43M |
| August 28, 2025 | 73.58 | 78.06 | 78.06 | 78.68 | 71.98 | 19.72M |
| August 27, 2025 | 70.29 | 72.74 | 72.74 | 75.77 | 70.18 | 20.32M |
| August 26, 2025 | 73.42 | 70.1 | 70.1 | 73.86 | 70 | 14.66M |
| August 25, 2025 | 72.48 | 73.3 | 73.3 | 74.26 | 70.8 | 15.47M |
| August 22, 2025 | 70.78 | 72.39 | 72.39 | 73.1 | 70.78 | 10.97M |
| August 21, 2025 | 73.74 | 70.97 | 70.97 | 74.5 | 70.2 | 14.52M |
| August 20, 2025 | 76 | 74.35 | 74.35 | 76 | 71.02 | 20.31M |
| August 19, 2025 | 76.43 | 80.66 | 80.66 | 85 | 73.31 | 25.11M |
| August 18, 2025 | 80.86 | 77.83 | 77.83 | 81.8 | 75.5 | 22.41M |
| August 15, 2025 | 70.89 | 77.8 | 77.8 | 80.51 | 70.2 | 23.52M |
| August 14, 2025 | 73.89 | 70.8 | 70.8 | 77.1 | 70.6 | 21.59M |
| August 13, 2025 | 68.69 | 71.59 | 71.59 | 72.27 | 67.66 | 22.64M |
| August 12, 2025 | 70.8 | 68.4 | 68.4 | 70.9 | 66.8 | 14.19M |
| August 11, 2025 | 67.01 | 67.98 | 67.98 | 68.55 | 65.12 | 13.29M |
| August 08, 2025 | 69 | 66.35 | 66.35 | 69.5 | 66.26 | 20.31M |
| August 07, 2025 | 67.98 | 70.91 | 70.91 | 72.5 | 67 | 28.34M |
| August 06, 2025 | 68.46 | 67.57 | 67.57 | 68.8 | 66.15 | 15.65M |
| August 05, 2025 | 67.5 | 67.37 | 67.37 | 68.86 | 66.1 | 22.35M |
| August 04, 2025 | 67 | 67.2 | 67.2 | 69.99 | 65.1 | 38.47M |
| August 01, 2025 | 53.8 | 64.1 | 64.1 | 64.1 | 53.8 | 34.63M |
| July 31, 2025 | 50.98 | 53.42 | 53.42 | 56.56 | 50.98 | 27.33M |
| July 30, 2025 | 51.7 | 50.27 | 50.27 | 51.97 | 50.05 | 9.84M |
| July 29, 2025 | 49.89 | 52.17 | 52.17 | 53.51 | 48.92 | 15.78M |
| July 28, 2025 | 49.59 | 49.94 | 49.94 | 50.08 | 49.21 | 7.12M |
| July 25, 2025 | 49.19 | 49.64 | 49.64 | 49.68 | 48.91 | 5.48M |
| July 24, 2025 | 49.71 | 49.37 | 49.37 | 50.38 | 48.58 | 8.03M |
| July 23, 2025 | 49.7 | 49.22 | 49.22 | 49.9 | 48.59 | 6.99M |
| July 22, 2025 | 50.74 | 50.2 | 50.2 | 52.25 | 49.84 | 10.8M |
| July 21, 2025 | 50.5 | 51.25 | 51.25 | 51.48 | 49.9 | 11.89M |
| July 18, 2025 | 52.44 | 50.77 | 50.77 | 52.44 | 50.62 | 13.69M |
| July 17, 2025 | 49.6 | 52 | 52 | 52.47 | 49.45 | 16.27M |
| July 16, 2025 | 49.44 | 49.72 | 49.72 | 51.31 | 48.44 | 16.5M |
| July 15, 2025 | 49.04 | 49 | 49 | 50.48 | 48.8 | 18.44M |
| July 14, 2025 | 46.79 | 48.72 | 48.72 | 50.24 | 45.88 | 22.75M |
| July 11, 2025 | 47 | 46.27 | 46.27 | 47.5 | 45.18 | 14.53M |
| July 10, 2025 | 47.25 | 47.51 | 47.51 | 49.7 | 46.82 | 18.08M |
| July 09, 2025 | 48.08 | 47.05 | 47.05 | 48.08 | 46.66 | 9.2M |
| July 08, 2025 | 45.16 | 48 | 48 | 48.48 | 44.8 | 15.56M |