82.92
+0.92(+1.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 84.28 | 82 | 82 | 84.28 | 81.3 | 7.73M |
| December 03, 2025 | 83.5 | 82.76 | 82.76 | 84.78 | 82.33 | 8.01M |
| December 02, 2025 | 84.79 | 83.3 | 83.3 | 84.79 | 83.1 | 8.18M |
| December 01, 2025 | 85 | 84.92 | 84.92 | 85.16 | 83.88 | 8.67M |
| November 28, 2025 | 84.28 | 85.07 | 85.07 | 85.58 | 83.75 | 7.1M |
| November 27, 2025 | 85 | 84.28 | 84.28 | 86.37 | 84.17 | 10.71M |
| November 26, 2025 | 83.18 | 84.98 | 84.98 | 86.1 | 82.79 | 13.29M |
| November 25, 2025 | 83.22 | 83 | 83 | 84.85 | 82.58 | 10.52M |
| November 24, 2025 | 82.58 | 82.16 | 82.16 | 83.42 | 80.73 | 11.31M |
| November 21, 2025 | 88.11 | 82.27 | 82.27 | 88.2 | 82.03 | 19.48M |
| November 20, 2025 | 92.55 | 89.58 | 89.58 | 92.87 | 89.54 | 10.28M |
| November 19, 2025 | 91.67 | 91.69 | 91.69 | 92.76 | 90.41 | 9.94M |
| November 18, 2025 | 92.97 | 91.88 | 91.88 | 93.66 | 91.25 | 11.83M |
| November 17, 2025 | 96.56 | 93.06 | 93.06 | 96.56 | 92.9 | 18.66M |
| November 14, 2025 | 99.1 | 97.62 | 97.62 | 101.3 | 97.37 | 19.55M |
| November 13, 2025 | 100.65 | 100.68 | 100.68 | 101.84 | 98 | 31.8M |
| November 12, 2025 | 102.02 | 103.38 | 103.38 | 106.66 | 99.6 | 46.27M |
| November 11, 2025 | 100 | 97.96 | 97.96 | 102.55 | 97.72 | 24.31M |
| November 10, 2025 | 98.01 | 97.24 | 97.24 | 101.88 | 96.81 | 26.39M |
| November 07, 2025 | 93.56 | 96.4 | 96.4 | 97.48 | 92.88 | 20.3M |
| November 06, 2025 | 93.81 | 94.8 | 94.8 | 97.76 | 93.81 | 25.77M |
| November 05, 2025 | 89.2 | 93.79 | 93.79 | 94.77 | 88.05 | 18.11M |
| November 04, 2025 | 93.99 | 91.25 | 91.25 | 94.99 | 90.6 | 13.21M |
| November 03, 2025 | 94 | 94.65 | 94.65 | 94.88 | 90.81 | 15.99M |
| October 31, 2025 | 95 | 94.51 | 94.51 | 97.28 | 94.2 | 13.54M |
| October 30, 2025 | 99 | 94.99 | 94.99 | 99 | 94.88 | 21.9M |
| October 29, 2025 | 94 | 99.93 | 99.93 | 100.58 | 93.61 | 28.97M |
| October 28, 2025 | 94.81 | 94.38 | 94.38 | 97.8 | 93.6 | 20.78M |
| October 27, 2025 | 94.84 | 94.34 | 94.34 | 95.77 | 91.92 | 17.67M |
| October 24, 2025 | 91 | 93.85 | 93.85 | 94.98 | 90.91 | 15.34M |
| October 23, 2025 | 90.9 | 90.22 | 90.22 | 90.98 | 88 | 9.71M |
| October 22, 2025 | 91.63 | 90.83 | 90.83 | 92.08 | 90.19 | 8.32M |
| October 21, 2025 | 92.92 | 92.05 | 92.05 | 92.95 | 91.26 | 11.07M |
| October 20, 2025 | 92.11 | 92.05 | 92.05 | 93.93 | 90.73 | 12.63M |
| October 17, 2025 | 95.84 | 90.5 | 90.5 | 96.12 | 90.02 | 19M |
| October 16, 2025 | 96.9 | 96.19 | 96.19 | 98.68 | 95.51 | 13.48M |
| October 15, 2025 | 95.8 | 97.66 | 97.66 | 97.69 | 90.51 | 20.17M |
| October 14, 2025 | 98.3 | 96.49 | 96.49 | 103.6 | 96.05 | 22.07M |
| October 13, 2025 | 95 | 97.4 | 97.4 | 98.63 | 94.9 | 22.03M |
| October 10, 2025 | 107.16 | 102.37 | 102.37 | 107.17 | 101.31 | 25.46M |
| October 09, 2025 | 102.5 | 108.77 | 108.77 | 109.5 | 100.11 | 34.45M |
| September 30, 2025 | 96.9 | 100.72 | 100.72 | 103.28 | 96.52 | 31.81M |
| September 29, 2025 | 95.35 | 95.85 | 95.85 | 97.82 | 94.41 | 20.26M |
| September 26, 2025 | 95.77 | 94.92 | 94.92 | 97.57 | 94.8 | 17.83M |
| September 25, 2025 | 96.1 | 96.85 | 96.85 | 99.27 | 95.38 | 24.44M |
| September 24, 2025 | 90.87 | 96.09 | 96.09 | 96.78 | 90.56 | 27.05M |
| September 23, 2025 | 94 | 91.46 | 91.46 | 95.16 | 89.08 | 23.33M |
| September 22, 2025 | 93.25 | 94.16 | 94.16 | 94.24 | 92.15 | 15.18M |
| September 19, 2025 | 95.44 | 93.25 | 93.25 | 96.77 | 92.96 | 21.99M |
| September 18, 2025 | 98.6 | 95.5 | 95.5 | 101.11 | 94.39 | 33.37M |
| September 17, 2025 | 97.7 | 98.59 | 98.59 | 99.62 | 95.88 | 25.14M |
| September 16, 2025 | 96.08 | 97.69 | 97.69 | 98.5 | 93.6 | 24.59M |
| September 15, 2025 | 97.31 | 96.2 | 96.2 | 99.87 | 95.98 | 21.36M |
| September 12, 2025 | 98.99 | 97.68 | 97.68 | 99.68 | 97.23 | 21.74M |
| September 11, 2025 | 94.03 | 99.29 | 99.29 | 100.58 | 93.4 | 34.43M |
| September 10, 2025 | 95.1 | 94.85 | 94.85 | 96.36 | 92.98 | 24.58M |
| September 09, 2025 | 99.11 | 95.23 | 95.23 | 101.3 | 94.78 | 30.08M |
| September 08, 2025 | 106.67 | 99.1 | 99.1 | 107.5 | 97.08 | 46.81M |
| September 05, 2025 | 100.04 | 106.7 | 106.7 | 108.61 | 99.2 | 51.54M |
| September 04, 2025 | 114.3 | 100.99 | 100.99 | 118.93 | 98.88 | 63.95M |