87.55
-1.13(-1.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 87.99 | 87.55 | 87.55 | 90.5 | 86.6 | 4.39M |
| October 29, 2025 | 86 | 88.68 | 88.68 | 89 | 83.5 | 5.95M |
| October 28, 2025 | 87.93 | 86.7 | 86.7 | 88.78 | 85.8 | 5.66M |
| October 27, 2025 | 94.53 | 86.55 | 86.55 | 95 | 85.63 | 10.36M |
| October 24, 2025 | 94.71 | 94.77 | 94.77 | 96.89 | 92.79 | 3.35M |
| October 23, 2025 | 91 | 93.99 | 93.99 | 94.51 | 89.6 | 3M |
| October 22, 2025 | 91.1 | 92.3 | 92.3 | 94.5 | 89.19 | 4.05M |
| October 21, 2025 | 87.17 | 90.3 | 90.3 | 90.6 | 86 | 4.19M |
| October 20, 2025 | 88.01 | 86.76 | 86.76 | 89.2 | 85.83 | 3.79M |
| October 17, 2025 | 92.02 | 86.49 | 86.49 | 92.15 | 85 | 4.5M |
| October 16, 2025 | 93.25 | 91.98 | 91.98 | 94.36 | 90.76 | 2.53M |
| October 15, 2025 | 91.5 | 93.39 | 93.39 | 94.87 | 89.12 | 3.26M |
| October 14, 2025 | 97.02 | 91.9 | 91.9 | 99.02 | 91.9 | 4.48M |
| October 13, 2025 | 92.49 | 97.82 | 97.82 | 100.87 | 91.8 | 3.89M |
| October 10, 2025 | 100.99 | 97.97 | 97.97 | 103.06 | 95.52 | 5.33M |
| October 09, 2025 | 95.94 | 100 | 100 | 100.6 | 95.19 | 5.11M |
| September 30, 2025 | 96.5 | 95.52 | 95.52 | 99.49 | 95.51 | 3.51M |
| September 29, 2025 | 92.73 | 98.38 | 98.38 | 98.39 | 90.66 | 5.96M |
| September 26, 2025 | 91 | 92.88 | 92.88 | 95.99 | 90.15 | 5.28M |
| September 25, 2025 | 89.1 | 91.27 | 91.27 | 92 | 88.7 | 4.38M |
| September 24, 2025 | 89.02 | 89.55 | 89.55 | 91.8 | 87.2 | 3.8M |
| September 23, 2025 | 88 | 88.08 | 88.08 | 88.67 | 85.34 | 3M |
| September 22, 2025 | 88 | 87.25 | 87.25 | 91 | 86.13 | 3.87M |
| September 19, 2025 | 88.5 | 89.18 | 89.18 | 91.6 | 87.4 | 5.06M |
| September 18, 2025 | 83.01 | 90.25 | 90.25 | 90.8 | 82.28 | 9.56M |
| September 17, 2025 | 80.8 | 83.32 | 83.32 | 84.41 | 79.77 | 3.65M |
| September 16, 2025 | 80.98 | 80.28 | 80.28 | 81.28 | 77.25 | 3.32M |
| September 15, 2025 | 82.1 | 81.93 | 81.93 | 83.5 | 80.78 | 3.14M |
| September 12, 2025 | 82 | 82.1 | 82.1 | 83.3 | 79.4 | 3.39M |
| September 11, 2025 | 79.98 | 81.93 | 81.93 | 82.87 | 79 | 2.81M |
| September 10, 2025 | 82.21 | 79.6 | 79.6 | 82.7 | 79.08 | 3.34M |
| September 09, 2025 | 82.56 | 82.2 | 82.2 | 84.58 | 82 | 3.93M |
| September 08, 2025 | 81.15 | 83.4 | 83.4 | 85.1 | 78.48 | 7.1M |
| September 05, 2025 | 75.16 | 81.39 | 81.39 | 83.5 | 74.77 | 8.05M |
| September 04, 2025 | 78.01 | 75 | 75 | 79.5 | 73.9 | 3.53M |
| September 03, 2025 | 74.61 | 77.99 | 77.99 | 78.88 | 74.61 | 3.76M |
| September 02, 2025 | 75.46 | 74.89 | 74.89 | 76.8 | 73.71 | 2.57M |
| September 01, 2025 | 75.54 | 75.44 | 75.44 | 76.1 | 73.7 | 2.85M |
| August 29, 2025 | 77.18 | 76 | 76 | 77.35 | 72 | 6.43M |
| August 28, 2025 | 76.56 | 78.35 | 78.35 | 78.85 | 75.73 | 3.44M |
| August 27, 2025 | 78.5 | 76.6 | 76.6 | 79.48 | 76.5 | 2.23M |
| August 26, 2025 | 76.36 | 78.75 | 78.75 | 79.89 | 75.81 | 3.26M |
| August 25, 2025 | 76.5 | 76.35 | 76.35 | 77.37 | 75.75 | 2.24M |
| August 22, 2025 | 75.67 | 75.94 | 75.94 | 76.25 | 75.1 | 1.57M |
| August 21, 2025 | 77.87 | 75.68 | 75.68 | 78.35 | 75.11 | 3.05M |
| August 20, 2025 | 77.7 | 77.71 | 77.71 | 78.15 | 75.95 | 2.38M |
| August 19, 2025 | 80.36 | 77.88 | 77.88 | 80.69 | 77.78 | 2.76M |
| August 18, 2025 | 78.97 | 80.3 | 80.3 | 82 | 77.58 | 5.96M |
| August 15, 2025 | 75 | 79.47 | 79.47 | 80.77 | 75 | 9.8M |
| August 14, 2025 | 73.72 | 75.51 | 75.51 | 76.72 | 72.5 | 8.09M |
| August 13, 2025 | 74.17 | 73.21 | 73.21 | 74.3 | 73.06 | 2.76M |
| August 12, 2025 | 73.4 | 74.36 | 74.36 | 74.93 | 73.2 | 5.12M |
| August 11, 2025 | 68.73 | 73.16 | 73.16 | 74.5 | 68.36 | 7.16M |
| August 08, 2025 | 65.51 | 68.51 | 68.51 | 70.95 | 65.25 | 5.7M |
| August 07, 2025 | 66.24 | 65.62 | 65.62 | 66.24 | 65.22 | 2.09M |
| August 06, 2025 | 67.57 | 66.5 | 66.5 | 67.61 | 65.56 | 3.27M |
| August 05, 2025 | 67.9 | 67.27 | 67.27 | 68.18 | 67 | 2.1M |
| August 04, 2025 | 67.71 | 67.88 | 67.88 | 68.48 | 67.4 | 1.92M |
| August 01, 2025 | 66.9 | 67.99 | 67.99 | 69.2 | 66.54 | 3.31M |
| July 31, 2025 | 66.7 | 66.53 | 66.53 | 68.2 | 66.53 | 2.59M |