82.29
+0.55(+0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 81.75 | 82.29 | 82.29 | 82.7 | 80.31 | 2.45M |
| October 16, 2025 | 84.23 | 81.74 | 81.74 | 84.23 | 81.56 | 2.98M |
| October 15, 2025 | 88.88 | 84.32 | 84.32 | 88.88 | 83.37 | 5.51M |
| October 14, 2025 | 91.94 | 89.98 | 89.98 | 93.88 | 85.34 | 8.01M |
| October 13, 2025 | 80.56 | 91.15 | 91.15 | 91.88 | 78.88 | 9.92M |
| October 10, 2025 | 84.01 | 86.99 | 86.99 | 88 | 84.01 | 5.25M |
| October 09, 2025 | 87.35 | 84.99 | 84.99 | 89 | 84.9 | 5.1M |
| September 30, 2025 | 87 | 86.96 | 86.96 | 89.44 | 86.5 | 4.16M |
| September 29, 2025 | 85.5 | 86.15 | 86.15 | 87.39 | 83.78 | 3.39M |
| September 26, 2025 | 89.51 | 86.5 | 86.5 | 92.33 | 86.49 | 5.73M |
| September 25, 2025 | 86.87 | 90.5 | 90.5 | 92.48 | 86.48 | 6.3M |
| September 24, 2025 | 86.95 | 86.87 | 86.87 | 87.7 | 84.4 | 4.55M |
| September 23, 2025 | 92.01 | 87.38 | 87.38 | 94.19 | 84.51 | 6.58M |
| September 22, 2025 | 90.3 | 92.35 | 92.35 | 94.35 | 89.4 | 4.97M |
| September 19, 2025 | 95.84 | 91.36 | 91.36 | 97.64 | 91.01 | 7.1M |
| September 18, 2025 | 95 | 95.84 | 95.84 | 101.33 | 92.04 | 11.05M |
| September 17, 2025 | 89 | 94.87 | 94.87 | 95.99 | 88.5 | 9M |
| September 16, 2025 | 87.98 | 90.31 | 90.31 | 91.96 | 86.58 | 6.97M |
| September 15, 2025 | 87.9 | 87.6 | 87.6 | 89.6 | 85.3 | 6.19M |
| September 12, 2025 | 89 | 89.2 | 89.2 | 92.38 | 87.22 | 8.06M |
| September 11, 2025 | 84.81 | 90.56 | 90.56 | 91.55 | 84.28 | 10.97M |
| September 10, 2025 | 83 | 85.23 | 85.23 | 86.49 | 82.43 | 8.76M |
| September 09, 2025 | 84.01 | 82.11 | 82.11 | 85.49 | 81.43 | 4.31M |
| September 08, 2025 | 85.22 | 84.17 | 84.17 | 87.17 | 82.83 | 5.39M |
| September 05, 2025 | 84.69 | 86.08 | 86.08 | 86.74 | 83.98 | 5.19M |
| September 04, 2025 | 91 | 84.6 | 84.6 | 91.09 | 82.81 | 6.68M |
| September 03, 2025 | 90.64 | 89.9 | 89.9 | 91.8 | 88.71 | 5.71M |
| September 02, 2025 | 94.19 | 90.64 | 90.64 | 94.4 | 89.5 | 7.69M |
| September 01, 2025 | 96.01 | 94.43 | 94.43 | 97 | 93.5 | 7.82M |
| August 29, 2025 | 104.24 | 95.9 | 95.9 | 104.49 | 95.31 | 11.82M |
| August 28, 2025 | 99.1 | 104.24 | 104.24 | 105.5 | 98.55 | 11.34M |
| August 27, 2025 | 104.5 | 101.81 | 101.81 | 108.43 | 101.68 | 13.26M |
| August 26, 2025 | 109.72 | 103.9 | 103.9 | 113.99 | 103.4 | 16.58M |
| August 25, 2025 | 102 | 117.98 | 117.98 | 117.98 | 99 | 14.93M |
| August 22, 2025 | 93.08 | 98.32 | 98.32 | 102.49 | 93.08 | 13.98M |
| August 21, 2025 | 97.01 | 93.05 | 93.05 | 105.55 | 92 | 13.44M |
| August 20, 2025 | 94.02 | 96.74 | 96.74 | 101.66 | 94.02 | 11.34M |
| August 19, 2025 | 90.68 | 97.98 | 97.98 | 105 | 87.05 | 18.14M |
| August 18, 2025 | 84.67 | 89.29 | 89.29 | 89.29 | 80.25 | 12.25M |
| August 15, 2025 | 66.02 | 74.41 | 74.41 | 77.66 | 66.02 | 12.95M |
| August 14, 2025 | 69.4 | 66 | 66 | 69.66 | 65.33 | 7.24M |
| August 13, 2025 | 65.93 | 69 | 69 | 69.85 | 64.33 | 10.5M |
| August 12, 2025 | 66.06 | 66.59 | 66.59 | 67.18 | 62.54 | 10.23M |
| August 11, 2025 | 68 | 66.9 | 66.9 | 70.3 | 65.5 | 12.89M |
| August 08, 2025 | 62.98 | 68.55 | 68.55 | 71.88 | 62.98 | 15.89M |
| August 07, 2025 | 65.14 | 63.12 | 63.12 | 69.36 | 62.86 | 12.07M |
| August 06, 2025 | 58.2 | 62.33 | 62.33 | 66.49 | 57.8 | 10.23M |
| August 05, 2025 | 58.87 | 58.26 | 58.26 | 59.3 | 57.5 | 4.56M |
| August 04, 2025 | 55 | 58.88 | 58.88 | 58.88 | 54.8 | 5.76M |
| August 01, 2025 | 58 | 55.92 | 55.92 | 58.48 | 55.67 | 4.9M |
| July 31, 2025 | 56.8 | 57.3 | 57.3 | 60.68 | 56.28 | 8.53M |
| July 30, 2025 | 55.5 | 56.26 | 56.26 | 56.97 | 55.28 | 4.73M |
| July 29, 2025 | 54.29 | 55.75 | 55.75 | 56.49 | 54.29 | 5.07M |
| July 28, 2025 | 54.8 | 55.58 | 55.58 | 57.26 | 53.06 | 8.91M |
| July 25, 2025 | 50.12 | 52.72 | 52.72 | 54.12 | 49.28 | 6.48M |
| July 24, 2025 | 49.98 | 50.06 | 50.06 | 50.47 | 49.69 | 2.15M |
| July 23, 2025 | 50.5 | 50.01 | 50.01 | 50.55 | 49.5 | 2.83M |
| July 22, 2025 | 51.15 | 50.76 | 50.76 | 51.79 | 50.1 | 3.02M |
| July 21, 2025 | 51.6 | 51.21 | 51.21 | 52.1 | 51.1 | 2.62M |
| July 18, 2025 | 52.43 | 52.05 | 52.05 | 52.98 | 51.83 | 2.44M |