85.69
+0.52(+0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 84.39 | 85.69 | 85.69 | 87.2 | 83.89 | 21.84M |
| November 06, 2025 | 83.78 | 85.17 | 85.17 | 87.45 | 82.37 | 25.89M |
| November 05, 2025 | 78.01 | 83.21 | 83.21 | 83.99 | 77.88 | 21.79M |
| November 04, 2025 | 82.86 | 80.46 | 80.46 | 83.98 | 79.81 | 14.48M |
| November 03, 2025 | 80.28 | 82.54 | 82.54 | 83.19 | 78.68 | 19.76M |
| October 31, 2025 | 80.5 | 80.43 | 80.43 | 84.18 | 80.38 | 23.94M |
| October 30, 2025 | 81.41 | 80 | 80 | 82.97 | 79.93 | 22.28M |
| October 29, 2025 | 75.8 | 81.42 | 81.42 | 82.4 | 75.79 | 27.47M |
| October 28, 2025 | 77.2 | 76.1 | 76.1 | 77.45 | 75.92 | 12.94M |
| October 27, 2025 | 80 | 77.78 | 77.78 | 80.36 | 76.75 | 17M |
| October 24, 2025 | 77.69 | 79.15 | 79.15 | 79.5 | 77.45 | 14.55M |
| October 23, 2025 | 76.68 | 77.3 | 77.3 | 77.5 | 74.86 | 10.7M |
| October 22, 2025 | 76.6 | 76.85 | 76.85 | 77.96 | 76.09 | 8.29M |
| October 21, 2025 | 76.78 | 77.33 | 77.33 | 77.83 | 75.9 | 11.6M |
| October 20, 2025 | 76.5 | 76.38 | 76.38 | 77.42 | 75.53 | 13.47M |
| October 17, 2025 | 78.76 | 75.29 | 75.29 | 79.64 | 75.15 | 20.8M |
| October 16, 2025 | 80.5 | 79.76 | 79.76 | 83.38 | 79.76 | 20.4M |
| October 15, 2025 | 80 | 81.25 | 81.25 | 82.82 | 76.02 | 31.73M |
| October 14, 2025 | 88 | 87.9 | 87.9 | 92 | 87.5 | 25.41M |
| October 13, 2025 | 83.88 | 86.69 | 86.69 | 87.88 | 83.03 | 19.77M |
| October 10, 2025 | 96 | 88.99 | 88.99 | 96.1 | 87.39 | 32.07M |
| October 09, 2025 | 94.2 | 98 | 98 | 99.86 | 91.5 | 34.06M |
| September 30, 2025 | 88.72 | 92.57 | 92.57 | 93.23 | 87.6 | 33.81M |
| September 29, 2025 | 85 | 88.54 | 88.54 | 91.69 | 84.59 | 34.63M |
| September 26, 2025 | 86 | 83.93 | 83.93 | 89.53 | 83.93 | 24.84M |
| September 25, 2025 | 85.75 | 87.48 | 87.48 | 88.88 | 84.1 | 33.01M |
| September 24, 2025 | 81.78 | 85.75 | 85.75 | 86.12 | 80.88 | 29.85M |
| September 23, 2025 | 80.8 | 82.62 | 82.62 | 84.85 | 80.01 | 22.23M |
| September 22, 2025 | 85 | 81.51 | 81.51 | 85.27 | 81.45 | 25.83M |
| September 19, 2025 | 83.8 | 85.85 | 85.85 | 87.56 | 82.48 | 28.02M |
| September 18, 2025 | 83.06 | 84.4 | 84.4 | 86.93 | 82.02 | 35.47M |
| September 17, 2025 | 83.5 | 83.71 | 83.71 | 84.44 | 81.8 | 24.25M |
| September 16, 2025 | 83.51 | 83.71 | 83.71 | 85.5 | 81.23 | 28.53M |
| September 15, 2025 | 84.01 | 84.63 | 84.63 | 89.4 | 84.01 | 40.28M |
| September 12, 2025 | 84.88 | 82.98 | 82.98 | 85.97 | 82.82 | 31.94M |
| September 11, 2025 | 83.1 | 85.31 | 85.31 | 85.47 | 82.02 | 34.8M |
| September 10, 2025 | 86.17 | 84.49 | 84.49 | 89 | 83.5 | 39.71M |
| September 09, 2025 | 90 | 88.41 | 88.41 | 92.4 | 86.88 | 37.38M |
| September 08, 2025 | 94.99 | 91.01 | 91.01 | 95.8 | 89.31 | 63.48M |
| September 05, 2025 | 73.99 | 89.24 | 89.24 | 89.24 | 73.2 | 53.19M |
| September 04, 2025 | 74 | 74.37 | 74.37 | 78.78 | 72.95 | 46.19M |
| September 03, 2025 | 68.34 | 73.33 | 73.33 | 77.1 | 67.96 | 39.31M |
| September 02, 2025 | 69.03 | 67.98 | 67.98 | 71.6 | 67.58 | 20.68M |
| September 01, 2025 | 67.76 | 69.19 | 69.19 | 69.36 | 66.85 | 20.87M |
| August 29, 2025 | 66.2 | 67.63 | 67.63 | 70.98 | 65.61 | 29.07M |
| August 28, 2025 | 64.59 | 66.48 | 66.48 | 66.8 | 64.49 | 18.34M |
| August 27, 2025 | 66 | 64.79 | 64.79 | 67.78 | 64.68 | 17.58M |
| August 26, 2025 | 66.84 | 66.14 | 66.14 | 68.2 | 65.68 | 13.68M |
| August 25, 2025 | 66 | 67.26 | 67.26 | 67.59 | 65.62 | 18.04M |
| August 22, 2025 | 64.58 | 65.93 | 65.93 | 66.73 | 64.41 | 16.23M |
| August 21, 2025 | 64.8 | 64.64 | 64.64 | 65.49 | 64.41 | 10.5M |
| August 20, 2025 | 65 | 64.87 | 64.87 | 65.33 | 63.65 | 12.89M |
| August 19, 2025 | 65.2 | 64.03 | 64.03 | 66.57 | 63.99 | 19.09M |
| August 18, 2025 | 66.5 | 65.05 | 65.05 | 66.5 | 64.17 | 22.47M |
| August 15, 2025 | 66.5 | 65.2 | 65.2 | 67.8 | 63.4 | 34.89M |
| August 14, 2025 | 63.8 | 64.2 | 64.2 | 65.68 | 62.11 | 18.88M |
| August 13, 2025 | 61.71 | 64.06 | 64.06 | 64.89 | 60.7 | 21.08M |
| August 12, 2025 | 61.13 | 61.71 | 61.71 | 62.22 | 60.28 | 14.02M |
| August 11, 2025 | 60.39 | 61.03 | 61.03 | 61.15 | 59.59 | 14.74M |
| August 08, 2025 | 58.12 | 60.03 | 60.03 | 62 | 58.1 | 18.33M |