85.40
+0.31(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 85.65 | 85.4 | 85.4 | 87.66 | 83.88 | 3.76M |
| December 04, 2025 | 84.36 | 85.09 | 85.09 | 86.86 | 83.9 | 3.26M |
| December 03, 2025 | 85.81 | 84.4 | 84.4 | 86.06 | 83.88 | 3.58M |
| December 02, 2025 | 86.67 | 86.31 | 86.31 | 87.58 | 85.11 | 3.12M |
| December 01, 2025 | 87.18 | 86.92 | 86.92 | 90.01 | 85.65 | 5.34M |
| November 28, 2025 | 83.5 | 87.2 | 87.2 | 87.88 | 82.92 | 7.23M |
| November 27, 2025 | 83.85 | 83.33 | 83.33 | 85.21 | 82.43 | 5.66M |
| November 26, 2025 | 85.24 | 83.86 | 83.86 | 85.89 | 82.01 | 6.91M |
| November 25, 2025 | 86.7 | 85.25 | 85.25 | 87.99 | 85.11 | 3.95M |
| November 24, 2025 | 86 | 86.4 | 86.4 | 89.27 | 84.93 | 4.47M |
| November 21, 2025 | 90.06 | 85.9 | 85.9 | 91.5 | 85.5 | 6.58M |
| November 20, 2025 | 96.3 | 92.37 | 92.37 | 98 | 92.18 | 4.71M |
| November 19, 2025 | 91.53 | 96.3 | 96.3 | 98.19 | 91.3 | 7.15M |
| November 18, 2025 | 95 | 91.83 | 91.83 | 96.05 | 90.55 | 7.64M |
| November 17, 2025 | 99.93 | 95.4 | 95.4 | 101 | 91.1 | 8.46M |
| November 14, 2025 | 93.89 | 101 | 101 | 107.49 | 93.89 | 7.14M |
| November 13, 2025 | 100.18 | 108.6 | 108.6 | 109.7 | 100.18 | 8.18M |
| November 12, 2025 | 99.92 | 100 | 100 | 103.49 | 95.03 | 6.52M |
| November 11, 2025 | 102.76 | 100.2 | 100.2 | 103.4 | 98.1 | 4.66M |
| November 10, 2025 | 102 | 100.38 | 100.38 | 105.29 | 99.3 | 7.54M |
| November 07, 2025 | 93.89 | 101.41 | 101.41 | 103 | 92.33 | 10.4M |
| November 06, 2025 | 94.29 | 93.83 | 93.83 | 97 | 92.5 | 5.27M |
| November 05, 2025 | 88.09 | 94.29 | 94.29 | 95.08 | 88 | 7.46M |
| November 04, 2025 | 93.8 | 90.76 | 90.76 | 96.89 | 88.85 | 7.82M |
| November 03, 2025 | 99.15 | 93.76 | 93.76 | 99.19 | 91.38 | 10.94M |
| October 31, 2025 | 93.13 | 99.4 | 99.4 | 102.32 | 92.09 | 13.32M |
| October 30, 2025 | 87.94 | 93.02 | 93.02 | 93.5 | 86.01 | 11.4M |
| October 29, 2025 | 83.06 | 88.6 | 88.6 | 89.4 | 83.03 | 9.23M |
| October 28, 2025 | 80.92 | 83.03 | 83.03 | 83.64 | 79.5 | 9.03M |
| October 27, 2025 | 84.1 | 83.52 | 83.52 | 86.2 | 81.89 | 8.09M |
| October 24, 2025 | 83.52 | 84.9 | 84.9 | 85.07 | 82.65 | 4.82M |
| October 23, 2025 | 82.62 | 82.96 | 82.96 | 83.4 | 78.82 | 6M |
| October 22, 2025 | 83.3 | 81 | 81 | 85.55 | 80.1 | 6.79M |
| October 21, 2025 | 83 | 83.61 | 83.61 | 85.43 | 82.02 | 6.75M |
| October 20, 2025 | 85.43 | 82.98 | 82.98 | 85.9 | 81.7 | 7.06M |
| October 17, 2025 | 82.62 | 82.99 | 82.99 | 89.77 | 82.4 | 13.62M |
| October 16, 2025 | 78.45 | 83.45 | 83.45 | 84.44 | 78.02 | 10.33M |
| October 15, 2025 | 78.13 | 78.44 | 78.44 | 79.12 | 76.1 | 6.08M |
| October 14, 2025 | 81.12 | 77.8 | 77.8 | 83.38 | 77.5 | 8.28M |
| October 13, 2025 | 74.26 | 79.79 | 79.79 | 80.89 | 74.26 | 10.08M |
| October 10, 2025 | 86.49 | 78.17 | 78.17 | 86.5 | 76.5 | 15.53M |
| October 09, 2025 | 85.6 | 85 | 85 | 89.03 | 82.9 | 11.24M |
| September 30, 2025 | 75.8 | 83.71 | 83.71 | 83.71 | 75.2 | 10.69M |
| September 29, 2025 | 71.5 | 76.1 | 76.1 | 76.98 | 71.43 | 10.67M |
| September 26, 2025 | 71.2 | 70.29 | 70.29 | 73.4 | 70.1 | 9.11M |
| September 25, 2025 | 68.79 | 71.6 | 71.6 | 72.59 | 68.79 | 10.45M |
| September 24, 2025 | 67.72 | 69.28 | 69.28 | 70.29 | 65.02 | 9.28M |
| September 23, 2025 | 67.72 | 65.89 | 65.89 | 67.8 | 64.01 | 7.81M |
| September 22, 2025 | 67.72 | 66.65 | 66.65 | 68.67 | 65.1 | 7.91M |
| September 19, 2025 | 63.93 | 68.62 | 68.62 | 69.35 | 63.93 | 8.55M |
| September 18, 2025 | 63.93 | 68.01 | 68.01 | 70.8 | 63.93 | 12.8M |
| September 17, 2025 | 68.02 | 70.28 | 70.28 | 73.55 | 66.81 | 17.37M |
| September 16, 2025 | 69.79 | 68.62 | 68.62 | 69.79 | 66.1 | 23.72M |
| September 15, 2025 | 66.14 | 70.53 | 70.53 | 70.53 | 65.66 | 25.61M |
| September 12, 2025 | 63.93 | 64.12 | 64.12 | 64.75 | 62.6 | 11.65M |
| September 11, 2025 | 63.78 | 63.1 | 63.1 | 64.16 | 62.6 | 11.89M |
| September 10, 2025 | 64.76 | 63.75 | 63.75 | 65.58 | 63.51 | 13.57M |
| September 09, 2025 | 67.52 | 66 | 66 | 69 | 65.47 | 17.86M |
| September 08, 2025 | 67 | 64.99 | 64.99 | 67.5 | 64.73 | 20.25M |
| September 05, 2025 | 58.38 | 64.3 | 64.3 | 64.3 | 58.01 | 16.63M |