84.30
-5.74(-6.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 90.04 | 84.3 | 84.3 | 91.15 | 84 | 33.16M |
| October 16, 2025 | 88.08 | 90.04 | 90.04 | 93.66 | 87.55 | 41.77M |
| October 15, 2025 | 87.2 | 89.3 | 89.3 | 90 | 86.2 | 31.23M |
| October 14, 2025 | 91.38 | 87.91 | 87.91 | 93.98 | 87.16 | 41.32M |
| October 13, 2025 | 84.95 | 89.23 | 89.23 | 91.39 | 84.77 | 35.66M |
| October 10, 2025 | 94.86 | 89.75 | 89.75 | 95.8 | 89.21 | 44.91M |
| October 09, 2025 | 93 | 96.16 | 96.16 | 101.25 | 90.5 | 70.63M |
| September 30, 2025 | 84.39 | 89.01 | 89.01 | 93 | 84.39 | 61.48M |
| September 29, 2025 | 83.8 | 83 | 83 | 84.2 | 81.95 | 18.74M |
| September 26, 2025 | 84.1 | 81.81 | 81.81 | 86.2 | 81.68 | 26.13M |
| September 25, 2025 | 85.42 | 85.09 | 85.09 | 85.79 | 84.01 | 30.92M |
| September 24, 2025 | 83.37 | 86.89 | 86.89 | 88.98 | 83.1 | 51.28M |
| September 23, 2025 | 83.2 | 84.1 | 84.1 | 85.86 | 81 | 34.84M |
| September 22, 2025 | 82.5 | 83.13 | 83.13 | 84.33 | 81.6 | 31.68M |
| September 19, 2025 | 81.01 | 81.7 | 81.7 | 84.68 | 81.01 | 36.57M |
| September 18, 2025 | 74.46 | 80.65 | 80.65 | 84.59 | 74.46 | 39.28M |
| September 17, 2025 | 83 | 82.23 | 82.23 | 84.2 | 81.38 | 26.55M |
| September 16, 2025 | 83 | 82.85 | 82.85 | 84.65 | 81.86 | 31.48M |
| September 15, 2025 | 88.5 | 83.6 | 83.6 | 89.5 | 82.3 | 52.34M |
| September 12, 2025 | 74.46 | 84.95 | 84.95 | 87.98 | 74 | 68.69M |
| September 11, 2025 | 71.6 | 74.45 | 74.45 | 74.5 | 70.72 | 19.09M |
| September 10, 2025 | 71.61 | 71.6 | 71.6 | 72.69 | 71.35 | 9.47M |
| September 09, 2025 | 73.18 | 71.62 | 71.62 | 73.45 | 71.5 | 11.46M |
| September 08, 2025 | 73.64 | 73.84 | 73.84 | 74.26 | 72.72 | 13.2M |
| September 05, 2025 | 71.61 | 73.9 | 73.9 | 74.12 | 70.5 | 17.48M |
| September 04, 2025 | 74.99 | 71.32 | 71.32 | 75 | 69.81 | 24.27M |
| September 03, 2025 | 77 | 75.05 | 75.05 | 78.61 | 75 | 24.92M |
| September 02, 2025 | 78 | 77.41 | 77.41 | 81.78 | 75 | 38.92M |
| September 01, 2025 | 77.78 | 78.9 | 78.9 | 81.9 | 77.58 | 38.71M |
| August 29, 2025 | 76.78 | 75.18 | 75.18 | 76.8 | 74.92 | 19.47M |
| August 28, 2025 | 75.5 | 77.21 | 77.21 | 77.4 | 74.52 | 28.6M |
| August 27, 2025 | 77.19 | 75.91 | 75.91 | 80.01 | 75.8 | 36.39M |
| August 26, 2025 | 75.4 | 77.19 | 77.19 | 78.68 | 74.81 | 27.37M |
| August 25, 2025 | 76.96 | 75.51 | 75.51 | 79.39 | 74.58 | 34.29M |
| August 22, 2025 | 73.12 | 76 | 76 | 76.36 | 73.01 | 29.78M |
| August 21, 2025 | 74 | 73.13 | 73.13 | 76.78 | 72.82 | 32.7M |
| August 20, 2025 | 70.65 | 73.8 | 73.8 | 73.88 | 70.27 | 24.61M |
| August 19, 2025 | 71.6 | 71.08 | 71.08 | 72.28 | 70.42 | 16.38M |
| August 18, 2025 | 70.5 | 71.72 | 71.72 | 72 | 69.8 | 22.3M |
| August 15, 2025 | 68.5 | 70.3 | 70.3 | 70.5 | 68.5 | 16.75M |
| August 14, 2025 | 69.48 | 68.9 | 68.9 | 71.2 | 68.67 | 22.56M |
| August 13, 2025 | 69.54 | 69.48 | 69.48 | 70.08 | 69.13 | 16.45M |
| August 12, 2025 | 69.01 | 69.62 | 69.62 | 70.16 | 68.19 | 19.35M |
| August 11, 2025 | 67.48 | 68.52 | 68.52 | 69.36 | 67.38 | 12.25M |
| August 08, 2025 | 68.36 | 67.13 | 67.13 | 68.48 | 67.02 | 11.61M |
| August 07, 2025 | 68.08 | 68.82 | 68.82 | 69.75 | 67.75 | 18.32M |
| August 06, 2025 | 66.84 | 68.02 | 68.02 | 68.2 | 66.4 | 11.1M |
| August 05, 2025 | 67.17 | 66.96 | 66.96 | 67.2 | 66.53 | 7.42M |
| August 04, 2025 | 66.18 | 66.88 | 66.88 | 66.98 | 66.01 | 6.75M |
| August 01, 2025 | 66.9 | 66.42 | 66.42 | 67.69 | 65.9 | 9.69M |
| July 31, 2025 | 67.56 | 66.75 | 66.75 | 68.91 | 66.62 | 14.79M |
| July 30, 2025 | 68.43 | 67.97 | 67.97 | 70.29 | 67.44 | 20.54M |
| July 29, 2025 | 67.92 | 68.46 | 68.46 | 68.68 | 67.88 | 10.58M |
| July 28, 2025 | 68.6 | 68.25 | 68.25 | 68.71 | 67.9 | 9.29M |
| July 25, 2025 | 67.98 | 68.56 | 68.56 | 68.58 | 67.45 | 13.67M |
| July 24, 2025 | 65.5 | 67.76 | 67.76 | 68.6 | 65.33 | 18.68M |
| July 23, 2025 | 65.25 | 65.51 | 65.51 | 66.35 | 65.05 | 9.31M |
| July 22, 2025 | 66.5 | 65.28 | 65.28 | 66.5 | 65.26 | 16.27M |
| July 21, 2025 | 67.12 | 67.17 | 67.17 | 67.34 | 66.86 | 5.98M |
| July 18, 2025 | 67.88 | 67.12 | 67.12 | 68.18 | 66.73 | 10.02M |