85.28
-1.2(-1.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 84.19 | 86.48 | 86.48 | 86.59 | 83.02 | 7.62M |
| September 04, 2025 | 85.55 | 84.1 | 84.1 | 86.3 | 81.38 | 9.75M |
| September 03, 2025 | 90.42 | 85.55 | 85.55 | 90.49 | 85.35 | 8.74M |
| September 02, 2025 | 95.88 | 89.8 | 89.8 | 95.88 | 89.01 | 12.57M |
| September 01, 2025 | 99 | 95.84 | 95.84 | 100.3 | 93.69 | 12.53M |
| August 29, 2025 | 99.94 | 97.7 | 97.7 | 104.1 | 96.8 | 15.29M |
| August 28, 2025 | 95.68 | 100.95 | 100.95 | 100.99 | 95.02 | 13.01M |
| August 27, 2025 | 98.7 | 95.35 | 95.35 | 101.55 | 95.2 | 12.23M |
| August 26, 2025 | 99 | 98.73 | 98.73 | 100.5 | 97.07 | 8.63M |
| August 25, 2025 | 96.7 | 99 | 99 | 100.99 | 96.7 | 12.56M |
| August 22, 2025 | 93.96 | 96.08 | 96.08 | 97.28 | 93.87 | 10.3M |
| August 21, 2025 | 96.52 | 93.8 | 93.8 | 97.72 | 93.04 | 8.28M |
| August 20, 2025 | 95.42 | 97.28 | 97.28 | 97.55 | 93.63 | 9.65M |
| August 19, 2025 | 97 | 95.87 | 95.87 | 97 | 95.25 | 8.48M |
| August 18, 2025 | 98.39 | 97.23 | 97.23 | 99.39 | 96.1 | 12.22M |
| August 15, 2025 | 93.5 | 97.17 | 97.17 | 98.98 | 93.13 | 12.36M |
| August 14, 2025 | 94.48 | 94.96 | 94.96 | 101.95 | 94.3 | 16.94M |
| August 13, 2025 | 93.61 | 93.98 | 93.98 | 95.7 | 92.5 | 9.99M |
| August 12, 2025 | 93.12 | 93.61 | 93.61 | 95.59 | 91.91 | 12.06M |
| August 11, 2025 | 89.5 | 93.12 | 93.12 | 94.63 | 89.21 | 10.54M |
| August 08, 2025 | 91.13 | 90.6 | 90.6 | 92 | 88.03 | 14.12M |
| August 07, 2025 | 84.48 | 92.55 | 92.55 | 96.9 | 84.48 | 21.72M |
| August 06, 2025 | 83.7 | 84.74 | 84.74 | 84.82 | 82.3 | 7.01M |
| August 05, 2025 | 84.42 | 83.74 | 83.74 | 85.42 | 82.81 | 6.12M |
| August 04, 2025 | 84.66 | 84.43 | 84.43 | 84.99 | 83.3 | 5.46M |
| August 01, 2025 | 83.6 | 84.67 | 84.67 | 85.87 | 82.76 | 7.69M |
| July 31, 2025 | 81.2 | 83.84 | 83.84 | 85.49 | 81.2 | 10.99M |
| July 30, 2025 | 82 | 81.66 | 81.66 | 83.33 | 80.7 | 5.97M |
| July 29, 2025 | 82.66 | 82.4 | 82.4 | 83.78 | 81.36 | 5.97M |
| July 28, 2025 | 84.2 | 82.78 | 82.78 | 84.2 | 82.58 | 4.84M |
| July 25, 2025 | 83.26 | 84.2 | 84.2 | 84.46 | 81.93 | 7.04M |
| July 24, 2025 | 83 | 83.42 | 83.42 | 84.38 | 82.55 | 5.47M |
| July 23, 2025 | 82.62 | 83.16 | 83.16 | 84.17 | 81.8 | 5.44M |
| July 22, 2025 | 81.03 | 82.6 | 82.6 | 83.4 | 80.08 | 7.05M |
| July 21, 2025 | 82.64 | 81.32 | 81.32 | 82.66 | 81.02 | 5.61M |
| July 18, 2025 | 82.99 | 82.61 | 82.61 | 84 | 82.12 | 4.19M |
| July 17, 2025 | 83.2 | 82.74 | 82.74 | 83.2 | 81.75 | 5.54M |
| July 16, 2025 | 82.1 | 83.5 | 83.5 | 85.44 | 81.57 | 7.68M |
| July 15, 2025 | 83.12 | 81.76 | 81.76 | 83.13 | 81.5 | 4.09M |
| July 14, 2025 | 82.68 | 83.12 | 83.12 | 84.48 | 82.01 | 4.38M |
| July 11, 2025 | 82.36 | 82.3 | 82.3 | 83.3 | 81.07 | 4.45M |
| July 10, 2025 | 82 | 81.82 | 81.82 | 82.55 | 81.1 | 3.23M |
| July 09, 2025 | 82.2 | 81.81 | 81.81 | 84 | 81.6 | 4.84M |
| July 08, 2025 | 84 | 82.8 | 82.8 | 85.5 | 82.7 | 6.93M |
| July 07, 2025 | 81.82 | 83.3 | 83.3 | 84.26 | 81.4 | 6.54M |
| July 04, 2025 | 82.7 | 81.7 | 81.7 | 83.32 | 81.02 | 6.13M |
| July 03, 2025 | 83.45 | 82.71 | 82.71 | 84.2 | 82.7 | 4.77M |
| July 02, 2025 | 85.35 | 83.58 | 83.58 | 85.35 | 82.76 | 6.49M |
| July 01, 2025 | 85.46 | 86.21 | 86.21 | 88.76 | 84.13 | 10.21M |
| June 30, 2025 | 85.49 | 84.92 | 84.92 | 87.5 | 84 | 10.43M |
| June 27, 2025 | 80.96 | 84.85 | 84.85 | 86.87 | 80.16 | 14.72M |
| June 26, 2025 | 81.48 | 79.77 | 79.77 | 81.48 | 79.73 | 5.98M |
| June 25, 2025 | 79.5 | 81.48 | 81.48 | 81.5 | 78.68 | 8.22M |
| June 24, 2025 | 78.9 | 79.6 | 79.6 | 80.7 | 78.88 | 5.95M |
| June 23, 2025 | 79 | 78.43 | 78.43 | 80 | 77.8 | 6.13M |
| June 20, 2025 | 81.5 | 79.09 | 79.09 | 81.97 | 78.99 | 7.03M |
| June 19, 2025 | 79.99 | 81.2 | 81.2 | 84.3 | 79 | 10.94M |
| June 18, 2025 | 78.77 | 79.6 | 79.6 | 81.03 | 78.24 | 7.49M |
| June 17, 2025 | 78.25 | 78.85 | 78.85 | 79 | 76.85 | 6.6M |
| June 16, 2025 | 75.97 | 78.18 | 78.18 | 79.55 | 75.86 | 7.31M |