102.55
+0.3(+0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 84.88 | 102.25 | 102.25 | 105.66 | 84.88 | 22.6M |
| November 12, 2025 | 92.6 | 92 | 92 | 93.86 | 90.86 | 4.68M |
| November 11, 2025 | 90.88 | 93.19 | 93.19 | 94.62 | 89.8 | 11.41M |
| November 10, 2025 | 88.52 | 90.78 | 90.78 | 91.39 | 88.52 | 6.31M |
| November 07, 2025 | 84.88 | 89.28 | 89.28 | 91.5 | 83.37 | 12.06M |
| November 06, 2025 | 85.13 | 85.59 | 85.59 | 85.78 | 84.12 | 3.34M |
| November 05, 2025 | 84.01 | 84 | 84 | 85.12 | 82.69 | 5.06M |
| November 04, 2025 | 88.24 | 86.07 | 86.07 | 88.6 | 85.36 | 4.04M |
| November 03, 2025 | 88.91 | 88 | 88 | 89.35 | 86.4 | 4.48M |
| October 31, 2025 | 89.41 | 89.35 | 89.35 | 91.4 | 87.91 | 5.82M |
| October 30, 2025 | 90.59 | 89.6 | 89.6 | 92.27 | 88.6 | 6.14M |
| October 29, 2025 | 92.52 | 90.81 | 90.81 | 93.1 | 89.89 | 5.11M |
| October 28, 2025 | 94.9 | 92.41 | 92.41 | 94.9 | 91.69 | 7.28M |
| October 27, 2025 | 92.8 | 95.8 | 95.8 | 98.51 | 92.36 | 11.37M |
| October 24, 2025 | 87.19 | 91.08 | 91.08 | 91.68 | 87.19 | 8.3M |
| October 23, 2025 | 90.22 | 86.27 | 86.27 | 90.22 | 84.83 | 3.76M |
| October 22, 2025 | 89 | 86.83 | 86.83 | 89.2 | 86.01 | 5.64M |
| October 21, 2025 | 89.04 | 89.85 | 89.85 | 90.79 | 88.29 | 3.57M |
| October 20, 2025 | 90.2 | 88.78 | 88.78 | 91.6 | 87.77 | 4.27M |
| October 17, 2025 | 90.22 | 88.41 | 88.41 | 94.2 | 88.18 | 5.64M |
| October 16, 2025 | 90.5 | 90.78 | 90.78 | 93.27 | 89.6 | 4.92M |
| October 15, 2025 | 90.3 | 90.39 | 90.39 | 91.12 | 88.8 | 4.03M |
| October 14, 2025 | 91.81 | 90.63 | 90.63 | 95.23 | 89.74 | 8.15M |
| October 13, 2025 | 85.61 | 91.56 | 91.56 | 91.89 | 85.5 | 5.92M |
| October 10, 2025 | 95 | 90.1 | 90.1 | 95 | 89.68 | 9.12M |
| October 09, 2025 | 97.87 | 96.53 | 96.53 | 99.99 | 96 | 11.73M |
| September 30, 2025 | 95.1 | 96.6 | 96.6 | 98.66 | 95 | 9.06M |
| September 29, 2025 | 94 | 94.31 | 94.31 | 95.2 | 92.8 | 5.78M |
| September 26, 2025 | 95.51 | 94.33 | 94.33 | 97.82 | 94.18 | 6.47M |
| September 25, 2025 | 96.51 | 95.99 | 95.99 | 97 | 95.31 | 5.66M |
| September 24, 2025 | 94.46 | 96.74 | 96.74 | 98.16 | 93.9 | 9.54M |
| September 23, 2025 | 94.41 | 94.61 | 94.61 | 95.49 | 91.6 | 7.96M |
| September 22, 2025 | 93.48 | 95.28 | 95.28 | 95.57 | 92.71 | 7.41M |
| September 19, 2025 | 90.21 | 92.52 | 92.52 | 94.98 | 90.21 | 6.31M |
| September 18, 2025 | 95.5 | 93.6 | 93.6 | 98.93 | 92.26 | 12.18M |
| September 17, 2025 | 94.91 | 95.2 | 95.2 | 96.5 | 93.4 | 6.5M |
| September 16, 2025 | 91.01 | 95.35 | 95.35 | 96.44 | 89.78 | 11.31M |
| September 15, 2025 | 94.09 | 91 | 91 | 94.39 | 90.51 | 7.13M |
| September 12, 2025 | 90.21 | 92.61 | 92.61 | 93.6 | 89.54 | 10.93M |
| September 11, 2025 | 86.5 | 89.19 | 89.19 | 89.98 | 86.02 | 8.15M |
| September 10, 2025 | 83 | 86.6 | 86.6 | 88.08 | 82.8 | 10.35M |
| September 09, 2025 | 84.49 | 82.65 | 82.65 | 84.57 | 82.33 | 4.69M |
| September 08, 2025 | 86.3 | 85.13 | 85.13 | 86.48 | 84.5 | 5.23M |
| 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 |