93.72
-3.47(-3.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 96.07 | 93.72 | 93.72 | 96.97 | 93.7 | 9.91M |
| September 25, 2025 | 97.99 | 97.19 | 97.19 | 99.24 | 96.9 | 11.48M |
| September 24, 2025 | 95.5 | 97.98 | 97.98 | 98.5 | 94.17 | 11.65M |
| September 23, 2025 | 98.3 | 96.43 | 96.43 | 99.46 | 93.65 | 13.94M |
| September 22, 2025 | 97.14 | 97.91 | 97.91 | 98.8 | 97.14 | 12.18M |
| September 19, 2025 | 100 | 97.13 | 97.13 | 101.94 | 96.64 | 20.98M |
| September 18, 2025 | 105.61 | 102.8 | 102.8 | 109.35 | 100.19 | 34.55M |
| September 17, 2025 | 107.18 | 105.47 | 105.47 | 108.68 | 103.73 | 29.93M |
| September 16, 2025 | 103.69 | 105.6 | 105.6 | 107.89 | 101.45 | 42.57M |
| September 15, 2025 | 93.65 | 103.02 | 103.02 | 103.02 | 93.01 | 21.7M |
| September 12, 2025 | 94 | 93.65 | 93.65 | 95.88 | 92.94 | 14.8M |
| September 11, 2025 | 90.5 | 93.6 | 93.6 | 94.23 | 90.1 | 14.66M |
| September 10, 2025 | 91.49 | 91.05 | 91.05 | 93 | 90.07 | 9.4M |
| September 09, 2025 | 93.45 | 91.65 | 91.65 | 93.89 | 91.3 | 12.23M |
| September 08, 2025 | 90.06 | 94.66 | 94.66 | 96.27 | 90.01 | 18.48M |
| September 05, 2025 | 86.45 | 90.67 | 90.67 | 91.1 | 85.68 | 14.97M |
| September 04, 2025 | 92.27 | 86.55 | 86.55 | 92.88 | 85 | 18.22M |
| September 03, 2025 | 99 | 92.91 | 92.91 | 99.65 | 92.54 | 21.68M |
| September 02, 2025 | 91.97 | 97.95 | 97.95 | 100 | 87.78 | 34.43M |
| September 01, 2025 | 92.67 | 91.85 | 91.85 | 93.58 | 91 | 10.33M |
| August 29, 2025 | 91.99 | 92.77 | 92.77 | 94.76 | 91.25 | 13.54M |
| August 28, 2025 | 93.12 | 92.23 | 92.23 | 93.3 | 89.05 | 20.83M |
| August 27, 2025 | 95.74 | 93.99 | 93.99 | 97.89 | 93.93 | 16.34M |
| August 26, 2025 | 98.35 | 95.74 | 95.74 | 98.68 | 95.56 | 15.81M |
| August 25, 2025 | 97.5 | 98.85 | 98.85 | 100.9 | 97.32 | 19.13M |
| August 22, 2025 | 93.38 | 96.66 | 96.66 | 97.45 | 93.28 | 18.03M |
| August 21, 2025 | 97.6 | 93.43 | 93.43 | 98.61 | 93.4 | 21.58M |
| August 20, 2025 | 97.79 | 99.02 | 99.02 | 103 | 96.7 | 20.81M |
| August 19, 2025 | 99.6 | 98.63 | 98.63 | 104 | 97.8 | 24.69M |
| August 18, 2025 | 101.76 | 101.66 | 101.66 | 104.28 | 97.51 | 26.92M |
| August 15, 2025 | 98.92 | 99.59 | 99.59 | 101.51 | 98.01 | 22.35M |
| August 14, 2025 | 102.36 | 99.58 | 99.58 | 106.66 | 96.28 | 32.86M |
| August 13, 2025 | 96 | 102.4 | 102.4 | 106 | 94.5 | 35.29M |
| August 12, 2025 | 96.01 | 96.66 | 96.66 | 99.66 | 93.68 | 26.44M |
| August 11, 2025 | 95.5 | 97.07 | 97.07 | 98.86 | 95.41 | 27.34M |
| August 08, 2025 | 99.01 | 96.02 | 96.02 | 99.05 | 95.39 | 33.24M |
| August 07, 2025 | 99 | 102.97 | 102.97 | 103.22 | 97.8 | 42.11M |
| August 06, 2025 | 86.68 | 94.38 | 94.38 | 94.38 | 85.3 | 27.92M |
| August 05, 2025 | 84.5 | 85.8 | 85.8 | 88 | 83.5 | 31.86M |
| August 04, 2025 | 78.86 | 82.49 | 82.49 | 82.5 | 78.6 | 23.3M |
| August 01, 2025 | 78.98 | 78.4 | 78.4 | 80.53 | 77.55 | 14.5M |
| July 31, 2025 | 78.53 | 79.77 | 79.77 | 81.9 | 78.11 | 19.71M |
| July 30, 2025 | 85.27 | 79.53 | 79.53 | 86 | 79 | 33.27M |
| July 29, 2025 | 83.5 | 87.7 | 87.7 | 89.96 | 82.8 | 33.27M |
| July 28, 2025 | 83.62 | 84.45 | 84.45 | 86 | 82.8 | 23.42M |
| July 25, 2025 | 83.56 | 82.61 | 82.61 | 85.26 | 82.01 | 21.88M |
| July 24, 2025 | 84.12 | 83.67 | 83.67 | 85.98 | 83 | 24.78M |
| July 23, 2025 | 84.4 | 84.41 | 84.41 | 88.98 | 83.8 | 32.02M |
| July 22, 2025 | 86.7 | 88.35 | 88.35 | 92.58 | 83 | 41.09M |
| July 21, 2025 | 84 | 88.28 | 88.28 | 88.28 | 83 | 34.89M |
| July 18, 2025 | 76.2 | 80.25 | 80.25 | 81.45 | 74.88 | 37.5M |
| July 17, 2025 | 70.91 | 76.4 | 76.4 | 77.99 | 69.41 | 45.21M |
| July 16, 2025 | 67.48 | 70.9 | 70.9 | 74.3 | 65.52 | 37.81M |
| July 15, 2025 | 70 | 67.8 | 67.8 | 70.97 | 67.2 | 45.11M |
| July 14, 2025 | 63.83 | 67.58 | 67.58 | 67.58 | 63.18 | 28.07M |
| July 11, 2025 | 55.49 | 61.44 | 61.44 | 61.44 | 55.01 | 30.16M |
| July 10, 2025 | 56.23 | 55.85 | 55.85 | 56.95 | 55.64 | 15.94M |
| July 09, 2025 | 58.81 | 58.17 | 58.17 | 60.81 | 58 | 28.41M |
| July 08, 2025 | 53.66 | 55.28 | 55.28 | 56.37 | 53.66 | 8.06M |
| July 07, 2025 | 55 | 54.12 | 54.12 | 55.05 | 53.9 | 4.83M |