83.69
+1.19(+1.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 84.81 | 82.5 | 82.5 | 84.81 | 80.99 | 1.23M |
| December 03, 2025 | 82.72 | 81.92 | 81.92 | 83.33 | 81.26 | 1.44M |
| December 02, 2025 | 84.77 | 82.7 | 82.7 | 84.77 | 82.51 | 1.78M |
| December 01, 2025 | 85.86 | 85.05 | 85.05 | 86.1 | 83.19 | 2.69M |
| November 28, 2025 | 84.81 | 86.19 | 86.19 | 87.08 | 83.65 | 2.82M |
| November 27, 2025 | 84.04 | 84.41 | 84.41 | 87.16 | 83.9 | 2.8M |
| November 26, 2025 | 84.22 | 84.55 | 84.55 | 86.13 | 82.85 | 2.56M |
| November 25, 2025 | 81.05 | 84.18 | 84.18 | 86.49 | 81.03 | 3.45M |
| November 24, 2025 | 80.41 | 81.22 | 81.22 | 81.95 | 80.4 | 1.71M |
| November 21, 2025 | 83.06 | 80.12 | 80.12 | 84.16 | 80.12 | 2.46M |
| November 20, 2025 | 85.88 | 84.1 | 84.1 | 87.26 | 83.51 | 1.72M |
| November 19, 2025 | 85.87 | 84.46 | 84.46 | 87.04 | 84.11 | 1.71M |
| November 18, 2025 | 88.3 | 86.17 | 86.17 | 88.34 | 85.41 | 2.16M |
| November 17, 2025 | 87.74 | 88.28 | 88.28 | 89.88 | 86.73 | 2.3M |
| November 14, 2025 | 89.32 | 87.74 | 87.74 | 90.44 | 86.85 | 2.31M |
| November 13, 2025 | 88.8 | 90.78 | 90.78 | 92.3 | 87.13 | 2.9M |
| November 12, 2025 | 92.14 | 88.76 | 88.76 | 92.37 | 87.81 | 3.36M |
| November 11, 2025 | 96.9 | 92.86 | 92.86 | 97.03 | 92.13 | 3.36M |
| November 10, 2025 | 97.5 | 96 | 96 | 98.8 | 92.18 | 4.35M |
| November 07, 2025 | 94.3 | 97.48 | 97.48 | 100.88 | 94 | 6.47M |
| November 06, 2025 | 93.89 | 94.3 | 94.3 | 95.89 | 92.6 | 4.7M |
| November 05, 2025 | 90 | 94.02 | 94.02 | 98 | 89 | 6.22M |
| November 04, 2025 | 102.5 | 92.65 | 92.65 | 104.44 | 90.62 | 8.11M |
| November 03, 2025 | 99.47 | 102.61 | 102.61 | 103.5 | 99.01 | 6.05M |
| October 31, 2025 | 100 | 99.2 | 99.2 | 103.68 | 98.22 | 7.44M |
| October 30, 2025 | 98.06 | 101.29 | 101.29 | 105.19 | 94 | 10.24M |
| October 29, 2025 | 95.8 | 96.92 | 96.92 | 97.5 | 94 | 5.89M |
| October 28, 2025 | 90.92 | 96.43 | 96.43 | 97.85 | 90.69 | 8.39M |
| October 27, 2025 | 86.76 | 92.28 | 92.28 | 93 | 86.3 | 7.1M |
| October 24, 2025 | 83.07 | 86.25 | 86.25 | 86.45 | 83.07 | 4.1M |
| October 23, 2025 | 83.76 | 83.08 | 83.08 | 84.19 | 81.8 | 1.7M |
| October 22, 2025 | 82.96 | 83.8 | 83.8 | 84.9 | 82.18 | 2.31M |
| October 21, 2025 | 82.27 | 83.31 | 83.31 | 83.85 | 81.27 | 2.53M |
| October 20, 2025 | 83.48 | 82.26 | 82.26 | 83.48 | 81.15 | 2.53M |
| 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 |