86.74
-0.54(-0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 83.59 | 87.28 | 87.28 | 87.95 | 83.59 | 5.93M |
| December 03, 2025 | 86.58 | 86.3 | 86.3 | 87.54 | 85.75 | 5.03M |
| December 02, 2025 | 87.5 | 86.32 | 86.32 | 87.93 | 86.15 | 5.96M |
| December 01, 2025 | 85.96 | 88.26 | 88.26 | 88.7 | 85.36 | 9.41M |
| November 28, 2025 | 83.59 | 85.29 | 85.29 | 85.99 | 83.39 | 6.92M |
| November 27, 2025 | 84.54 | 83.86 | 83.86 | 86.57 | 83.66 | 6.95M |
| November 26, 2025 | 83.96 | 84.46 | 84.46 | 85.25 | 83.33 | 5.43M |
| November 25, 2025 | 83.69 | 84.36 | 84.36 | 86 | 83.38 | 7.5M |
| November 24, 2025 | 82.25 | 83.3 | 83.3 | 83.65 | 81.72 | 5.93M |
| November 21, 2025 | 84.05 | 81.56 | 81.56 | 85.7 | 81.46 | 9.89M |
| November 20, 2025 | 88.53 | 85.8 | 85.8 | 88.88 | 85.8 | 5.9M |
| November 19, 2025 | 87.05 | 87.31 | 87.31 | 89.18 | 86.58 | 6.4M |
| November 18, 2025 | 86.52 | 87.72 | 87.72 | 89.2 | 86.08 | 7.61M |
| November 17, 2025 | 88.02 | 86.88 | 86.88 | 89.59 | 86.31 | 7.08M |
| November 14, 2025 | 91.01 | 87.51 | 87.51 | 91.01 | 87.51 | 10.32M |
| November 13, 2025 | 91.01 | 91.55 | 91.55 | 92.33 | 89.9 | 9.34M |
| November 12, 2025 | 91.2 | 90.94 | 90.94 | 92.53 | 87.77 | 8.92M |
| November 11, 2025 | 92.96 | 90.93 | 90.93 | 93.99 | 90.68 | 10.82M |
| November 10, 2025 | 90.9 | 91.39 | 91.39 | 93.18 | 90.6 | 9.67M |
| November 07, 2025 | 91.01 | 90.4 | 90.4 | 91.95 | 90.25 | 7.64M |
| November 06, 2025 | 90.9 | 92.41 | 92.41 | 92.73 | 90.69 | 10.48M |
| November 05, 2025 | 88.91 | 90.01 | 90.01 | 90.5 | 88.27 | 7.77M |
| November 04, 2025 | 91.39 | 90.55 | 90.55 | 92.4 | 90.09 | 7.39M |
| November 03, 2025 | 92.65 | 91.72 | 91.72 | 92.88 | 89.2 | 12.35M |
| October 31, 2025 | 95.28 | 94 | 94 | 96.58 | 93.35 | 9.94M |
| October 30, 2025 | 98.08 | 95.8 | 95.8 | 98.98 | 95.72 | 12.35M |
| October 29, 2025 | 97.24 | 98.18 | 98.18 | 98.97 | 95.75 | 14.47M |
| October 28, 2025 | 99.65 | 97.4 | 97.4 | 99.65 | 96.9 | 15.83M |
| October 27, 2025 | 97.61 | 100.65 | 100.65 | 101.51 | 95.69 | 23.03M |
| October 24, 2025 | 93.77 | 96.04 | 96.04 | 97 | 92.9 | 19.25M |
| October 23, 2025 | 91.7 | 92.21 | 92.21 | 92.57 | 90.09 | 9.08M |
| October 22, 2025 | 92 | 92.45 | 92.45 | 93.6 | 91.51 | 9.61M |
| October 21, 2025 | 93.26 | 93.28 | 93.28 | 94.42 | 92.2 | 13.83M |
| October 20, 2025 | 96.58 | 92.41 | 92.41 | 96.7 | 91.62 | 15.52M |
| October 17, 2025 | 99.59 | 94.54 | 94.54 | 99.7 | 93.85 | 19.63M |
| October 16, 2025 | 100 | 101.38 | 101.38 | 105 | 98.53 | 17.88M |
| October 15, 2025 | 103.2 | 101.28 | 101.28 | 103.7 | 98.99 | 21.46M |
| October 14, 2025 | 112.89 | 105.9 | 105.9 | 112.89 | 103.7 | 36.5M |
| October 13, 2025 | 99.03 | 114.52 | 114.52 | 114.52 | 99 | 45.25M |
| October 10, 2025 | 99.03 | 99.98 | 99.98 | 101.38 | 96.26 | 24.34M |
| October 09, 2025 | 105.52 | 101.83 | 101.83 | 107.4 | 100.8 | 30.6M |
| September 30, 2025 | 107.46 | 101.9 | 101.9 | 107.46 | 100.5 | 32.52M |
| September 29, 2025 | 104.5 | 107.1 | 107.1 | 110.29 | 101.68 | 35.43M |
| September 26, 2025 | 99.75 | 105.04 | 105.04 | 107.77 | 97.91 | 39.96M |
| September 25, 2025 | 100 | 100.1 | 100.1 | 103.23 | 96.22 | 45.89M |
| September 24, 2025 | 83.27 | 98.82 | 98.82 | 98.82 | 82.78 | 40.44M |
| September 23, 2025 | 82.2 | 82.35 | 82.35 | 82.4 | 78.7 | 15.33M |
| September 22, 2025 | 80.93 | 81.18 | 81.18 | 81.88 | 80.03 | 14.19M |
| September 19, 2025 | 80.2 | 79.37 | 79.37 | 82.25 | 79.11 | 12.95M |
| September 18, 2025 | 80.39 | 80.16 | 80.16 | 83.18 | 79.01 | 19.24M |
| September 17, 2025 | 77.7 | 80.38 | 80.38 | 80.88 | 77.21 | 15.3M |
| September 16, 2025 | 77.74 | 77.7 | 77.7 | 78.2 | 76.67 | 8.86M |
| September 15, 2025 | 80.15 | 77.71 | 77.71 | 80.68 | 77.6 | 11.05M |
| September 12, 2025 | 76.05 | 79.06 | 79.06 | 81.62 | 75.63 | 19.41M |
| September 11, 2025 | 73.7 | 75.99 | 75.99 | 76.1 | 72.9 | 10.82M |
| September 10, 2025 | 73.84 | 73.7 | 73.7 | 75.21 | 73.57 | 6.14M |
| September 09, 2025 | 75.16 | 73.79 | 73.79 | 75.47 | 73.39 | 6.47M |
| September 08, 2025 | 75.7 | 75.53 | 75.53 | 76.09 | 74.47 | 8.1M |
| September 05, 2025 | 73.92 | 75.53 | 75.53 | 75.75 | 73.65 | 8.49M |
| September 04, 2025 | 77.3 | 73.69 | 73.69 | 77.96 | 72.51 | 14.76M |