92.88
+1.61(+1.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 30, 2025 | 67 | 67.05 | 67.05 | 67.49 | 66.25 | 2.52M |
| July 29, 2025 | 65.1 | 67.13 | 67.13 | 68 | 64.39 | 4.66M |
| July 28, 2025 | 66.03 | 65.1 | 65.1 | 66.47 | 65.01 | 2.51M |
| July 25, 2025 | 66.92 | 66 | 66 | 68.35 | 65.84 | 3.5M |
| July 24, 2025 | 63.6 | 66.9 | 66.9 | 67.09 | 63.42 | 5.03M |
| July 23, 2025 | 65.28 | 63.61 | 63.61 | 65.38 | 63.52 | 3.25M |
| July 22, 2025 | 65.6 | 65.22 | 65.22 | 66.28 | 64.42 | 3.6M |
| July 21, 2025 | 66.41 | 65.8 | 65.8 | 66.65 | 65.57 | 2.45M |
| July 18, 2025 | 65.92 | 66.3 | 66.3 | 66.33 | 64.16 | 4.89M |
| July 17, 2025 | 65.74 | 65.81 | 65.81 | 66.15 | 65.51 | 1.93M |
| July 16, 2025 | 66.53 | 65.86 | 65.86 | 66.9 | 65.63 | 2.57M |
| July 15, 2025 | 67.66 | 66.9 | 66.9 | 67.75 | 65.61 | 3.01M |
| July 14, 2025 | 68.22 | 67.87 | 67.87 | 68.98 | 67.51 | 1.76M |
| July 11, 2025 | 68.76 | 68.21 | 68.21 | 68.76 | 66.54 | 2.39M |
| July 10, 2025 | 71.82 | 68.91 | 68.91 | 71.89 | 68.51 | 3.81M |
| July 09, 2025 | 74 | 71.75 | 71.75 | 74.28 | 71.6 | 2.28M |
| July 08, 2025 | 69.95 | 73.11 | 73.11 | 73.99 | 69.95 | 4.26M |
| July 07, 2025 | 69.31 | 70.03 | 70.03 | 70.5 | 69.01 | 1.65M |