84.50
+1.2(+1.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 84.9 | 84.5 | 84.5 | 87.08 | 82.63 | 9.07M |
| October 16, 2025 | 84 | 83.3 | 83.3 | 85.09 | 82.55 | 4.76M |
| October 15, 2025 | 83.36 | 84.06 | 84.06 | 84.31 | 81.5 | 4.58M |
| October 14, 2025 | 87 | 83.27 | 83.27 | 88.2 | 82.8 | 6.8M |
| October 13, 2025 | 81.62 | 85.89 | 85.89 | 86.38 | 81.62 | 6.99M |
| October 10, 2025 | 90.74 | 87.89 | 87.89 | 91.17 | 86.95 | 8.03M |
| October 09, 2025 | 90.2 | 91.93 | 91.93 | 95.65 | 90.2 | 12.85M |
| September 30, 2025 | 90.47 | 89.41 | 89.41 | 93.5 | 88.9 | 7.38M |
| September 29, 2025 | 89.38 | 89.39 | 89.39 | 91.5 | 88.6 | 7.81M |
| September 26, 2025 | 94.01 | 90.39 | 90.39 | 96.16 | 90.3 | 10M |
| September 25, 2025 | 95.98 | 95.75 | 95.75 | 98.85 | 94.13 | 13.7M |
| September 24, 2025 | 89.97 | 94.02 | 94.02 | 94.89 | 89.04 | 10.45M |
| September 23, 2025 | 96.48 | 92.29 | 92.29 | 98.5 | 88.59 | 12.8M |
| September 22, 2025 | 90.55 | 94.36 | 94.36 | 94.77 | 90.3 | 10.57M |
| September 19, 2025 | 94.01 | 91.27 | 91.27 | 96.5 | 90.39 | 11.42M |
| September 18, 2025 | 91.18 | 92.86 | 92.86 | 95.28 | 89.28 | 14.43M |
| September 17, 2025 | 91 | 91.48 | 91.48 | 93 | 89.51 | 8.98M |
| September 16, 2025 | 92.83 | 91.18 | 91.18 | 93.2 | 89.5 | 9.75M |
| September 15, 2025 | 89.81 | 93.2 | 93.2 | 95.55 | 87.52 | 13.45M |
| September 12, 2025 | 88.9 | 92.15 | 92.15 | 94.84 | 87.9 | 15.03M |
| September 11, 2025 | 85.75 | 89.67 | 89.67 | 91.78 | 84.3 | 15.94M |
| September 10, 2025 | 84.73 | 84.45 | 84.45 | 85.75 | 83.01 | 10.63M |
| September 09, 2025 | 83.33 | 82.9 | 82.9 | 84.8 | 81.73 | 7.28M |
| September 08, 2025 | 85 | 84 | 84 | 85.78 | 82.62 | 10.43M |
| September 05, 2025 | 82.38 | 85.28 | 85.28 | 85.91 | 80.8 | 12.58M |
| September 04, 2025 | 90.31 | 82.32 | 82.32 | 91 | 80.22 | 17.8M |
| September 03, 2025 | 90 | 90.31 | 90.31 | 92.5 | 86.79 | 13.63M |
| September 02, 2025 | 100.98 | 91.54 | 91.54 | 102 | 89.58 | 23.04M |
| September 01, 2025 | 93.28 | 103.61 | 103.61 | 106.8 | 92 | 24.29M |
| August 29, 2025 | 92 | 89.3 | 89.3 | 92 | 87.87 | 15.18M |
| August 28, 2025 | 88.68 | 93.7 | 93.7 | 94.9 | 88.5 | 18.2M |
| August 27, 2025 | 89.07 | 88.69 | 88.69 | 93.5 | 88.36 | 17.18M |
| August 26, 2025 | 91.09 | 88.93 | 88.93 | 92.12 | 88.61 | 16.51M |
| August 25, 2025 | 95.5 | 91.08 | 91.08 | 98 | 89.95 | 21.53M |
| August 22, 2025 | 81.85 | 90.15 | 90.15 | 94 | 80.1 | 23.2M |
| August 21, 2025 | 83.59 | 81.24 | 81.24 | 83.99 | 80.55 | 10.34M |
| August 20, 2025 | 81 | 83.56 | 83.56 | 85 | 77 | 16.97M |
| August 19, 2025 | 84.77 | 83.5 | 83.5 | 86.66 | 81.84 | 23.22M |
| August 18, 2025 | 69 | 81.85 | 81.85 | 81.85 | 68.68 | 20.37M |
| August 15, 2025 | 67.01 | 68.21 | 68.21 | 68.48 | 66.51 | 11.61M |
| August 14, 2025 | 68 | 67.46 | 67.46 | 69.88 | 67.03 | 14.49M |
| August 13, 2025 | 68.1 | 68.16 | 68.16 | 68.85 | 66.51 | 14.79M |
| August 12, 2025 | 64.9 | 67.62 | 67.62 | 68.66 | 64.1 | 15.58M |
| August 11, 2025 | 61.77 | 64.9 | 64.9 | 64.94 | 61.66 | 12.04M |
| August 08, 2025 | 64.13 | 62.02 | 62.02 | 64.18 | 62.02 | 7.46M |
| August 07, 2025 | 63.81 | 64.18 | 64.18 | 67.37 | 62.85 | 12.76M |
| August 06, 2025 | 62 | 63.59 | 63.59 | 64.19 | 61.68 | 9.37M |
| August 05, 2025 | 62.38 | 62.19 | 62.19 | 62.76 | 60.9 | 8.88M |
| August 04, 2025 | 61.51 | 62.07 | 62.07 | 62.86 | 61.31 | 8.28M |
| August 01, 2025 | 64.66 | 62.26 | 62.26 | 64.8 | 61 | 11.2M |
| July 31, 2025 | 62.34 | 63.41 | 63.41 | 66.66 | 62.05 | 17.21M |
| July 30, 2025 | 63.34 | 61.92 | 61.92 | 63.64 | 61.25 | 8.94M |
| July 29, 2025 | 61.35 | 64.16 | 64.16 | 64.3 | 61 | 12.24M |
| July 28, 2025 | 60.83 | 61.55 | 61.55 | 61.96 | 60.82 | 7.86M |
| July 25, 2025 | 60.66 | 60.81 | 60.81 | 61.39 | 60.37 | 6.93M |
| July 24, 2025 | 63.5 | 60.52 | 60.52 | 63.58 | 60.2 | 13.74M |
| July 23, 2025 | 61 | 63.18 | 63.18 | 63.25 | 60.75 | 9.27M |
| July 22, 2025 | 62.01 | 61.81 | 61.81 | 64.5 | 61.4 | 10.3M |
| July 21, 2025 | 62.6 | 62.34 | 62.34 | 63.22 | 61.66 | 8.36M |
| July 18, 2025 | 64.09 | 63.25 | 63.25 | 65.5 | 62.86 | 12.36M |