90.54
+0.12(+0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 90.55 | 90.54 | 90.54 | 91.98 | 90.01 | 6.49M |
| September 29, 2025 | 89.01 | 90.59 | 90.59 | 91.34 | 89 | 6.69M |
| September 26, 2025 | 92.38 | 89.75 | 89.75 | 92.81 | 89.61 | 8.03M |
| September 25, 2025 | 93.02 | 93.18 | 93.18 | 94.5 | 92.23 | 9.6M |
| September 24, 2025 | 91.7 | 93 | 93 | 93.33 | 90.11 | 9.96M |
| September 23, 2025 | 94 | 91.8 | 91.8 | 94.04 | 90.66 | 10.24M |
| September 22, 2025 | 92.21 | 93.81 | 93.81 | 94.5 | 92.01 | 10.36M |
| September 19, 2025 | 98 | 93.69 | 93.69 | 98 | 92.8 | 23.9M |
| September 18, 2025 | 99.31 | 101.18 | 101.18 | 106.8 | 98.65 | 33.2M |
| September 17, 2025 | 100.98 | 99.06 | 99.06 | 101.55 | 98.48 | 23.03M |
| September 16, 2025 | 95.99 | 102 | 102 | 105 | 94.88 | 29.8M |
| September 15, 2025 | 93.4 | 96.81 | 96.81 | 100 | 93.24 | 22.82M |
| September 12, 2025 | 93.41 | 94.07 | 94.07 | 95.9 | 92.57 | 14.74M |
| September 11, 2025 | 90 | 93.4 | 93.4 | 93.45 | 90 | 12.76M |
| September 10, 2025 | 91 | 90.78 | 90.78 | 92.57 | 90.04 | 8.05M |
| September 09, 2025 | 93.91 | 91.66 | 91.66 | 93.93 | 91.51 | 11.58M |
| September 08, 2025 | 91.5 | 95.38 | 95.38 | 96.95 | 91 | 17.96M |
| September 05, 2025 | 88.48 | 91.94 | 91.94 | 92.5 | 87.38 | 13.15M |
| September 04, 2025 | 90.61 | 90.23 | 90.23 | 94.98 | 88.54 | 14.38M |
| September 03, 2025 | 99.45 | 92.41 | 92.41 | 99.9 | 91.75 | 18.22M |
| September 02, 2025 | 92.08 | 96.92 | 96.92 | 100 | 88 | 29.02M |
| September 01, 2025 | 91.1 | 92.05 | 92.05 | 92.97 | 90.9 | 9.37M |
| August 29, 2025 | 91.66 | 91.7 | 91.7 | 94 | 90.66 | 12.58M |
| August 28, 2025 | 92.63 | 92.58 | 92.58 | 92.8 | 89.06 | 17.57M |
| August 27, 2025 | 96.2 | 93.05 | 93.05 | 98 | 93.05 | 16.21M |
| August 26, 2025 | 98.1 | 96.23 | 96.23 | 98.5 | 96.01 | 14.41M |
| August 25, 2025 | 97.4 | 98.7 | 98.7 | 101.95 | 97.4 | 18.55M |
| August 22, 2025 | 96.3 | 97.36 | 97.36 | 98.18 | 94.9 | 14.04M |
| August 21, 2025 | 99 | 96.53 | 96.53 | 101.2 | 96.5 | 20.56M |
| August 20, 2025 | 99 | 101.3 | 101.3 | 109.21 | 98.25 | 26.93M |
| August 19, 2025 | 99.93 | 99.5 | 99.5 | 103.99 | 98.02 | 25.13M |
| August 18, 2025 | 100.19 | 101.65 | 101.65 | 102.98 | 98.37 | 27.85M |
| August 15, 2025 | 97.05 | 99.63 | 99.63 | 100.39 | 96.81 | 22.23M |
| August 14, 2025 | 98 | 98.15 | 98.15 | 102.1 | 94.25 | 27.64M |
| August 13, 2025 | 95.57 | 99.15 | 99.15 | 100.96 | 94.66 | 26.81M |
| August 12, 2025 | 100.66 | 96.26 | 96.26 | 100.66 | 94.76 | 15.1M |
| August 11, 2025 | 97 | 96.69 | 96.69 | 98.8 | 96 | 16.64M |
| August 08, 2025 | 100.66 | 96.32 | 96.32 | 100.99 | 96.28 | 23.8M |
| August 07, 2025 | 101.53 | 102.8 | 102.8 | 104.88 | 99.1 | 29.98M |
| August 06, 2025 | 93.86 | 102 | 102 | 109.78 | 92.84 | 37.04M |
| August 05, 2025 | 93.85 | 94.71 | 94.71 | 95.96 | 92.85 | 24.6M |
| August 04, 2025 | 86.58 | 93.82 | 93.82 | 93.83 | 86.58 | 30.02M |
| August 01, 2025 | 87.64 | 86.17 | 86.17 | 88.3 | 85.72 | 13.25M |
| July 31, 2025 | 89.02 | 88.3 | 88.3 | 91.19 | 87.7 | 17.73M |
| July 30, 2025 | 93.05 | 90.62 | 90.62 | 95.16 | 89.4 | 21.79M |
| July 29, 2025 | 92.24 | 94.3 | 94.3 | 97.66 | 92.24 | 25.18M |
| July 28, 2025 | 93.05 | 93.29 | 93.29 | 95.68 | 92.09 | 21.05M |
| July 25, 2025 | 95.67 | 91.57 | 91.57 | 95.68 | 91.56 | 22.08M |
| July 24, 2025 | 93.6 | 95.56 | 95.56 | 96.49 | 93 | 23.58M |
| July 23, 2025 | 93.93 | 93.53 | 93.53 | 98.58 | 92 | 31.05M |
| July 22, 2025 | 98.55 | 97.82 | 97.82 | 101.99 | 93.22 | 51.98M |
| July 21, 2025 | 88 | 95.28 | 95.28 | 95.28 | 83.6 | 45.82M |
| July 18, 2025 | 78.93 | 79.4 | 79.4 | 81 | 78.82 | 20.99M |
| July 17, 2025 | 75.74 | 80.21 | 80.21 | 82.99 | 75.4 | 33.06M |
| July 16, 2025 | 76 | 76.38 | 76.38 | 80.97 | 75.06 | 27.75M |
| July 15, 2025 | 75 | 77.25 | 77.25 | 79.98 | 74 | 31.77M |
| July 14, 2025 | 69.49 | 75.56 | 75.56 | 78.87 | 69.35 | 33.44M |
| July 11, 2025 | 66.09 | 67.99 | 67.99 | 69.5 | 65.8 | 11.2M |
| July 10, 2025 | 66.66 | 66.27 | 66.27 | 67.02 | 66.01 | 7.87M |
| July 09, 2025 | 68.9 | 68 | 68 | 71 | 67.67 | 15.17M |