93.39
-1.47(-1.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 95.5 | 93.39 | 93.39 | 96.89 | 93.09 | 3.65M |
| September 29, 2025 | 92.69 | 94.86 | 94.86 | 95.49 | 91.89 | 3.92M |
| September 26, 2025 | 99.86 | 92.69 | 92.69 | 101.33 | 92.69 | 7.24M |
| September 25, 2025 | 98.02 | 101.22 | 101.22 | 103.66 | 97.5 | 6.34M |
| September 24, 2025 | 98.01 | 98.16 | 98.16 | 100.45 | 94.41 | 7.01M |
| September 23, 2025 | 111.67 | 102.04 | 102.04 | 113.5 | 100 | 7.71M |
| September 22, 2025 | 107.99 | 109.75 | 109.75 | 110.81 | 104.28 | 9.18M |
| September 19, 2025 | 103 | 110.09 | 110.09 | 115.58 | 101.5 | 12.18M |
| September 18, 2025 | 100 | 104.06 | 104.06 | 107.44 | 95.56 | 11.41M |
| September 17, 2025 | 98.41 | 102 | 102 | 103.6 | 96.45 | 8.53M |
| September 16, 2025 | 97 | 98.4 | 98.4 | 99.93 | 96.24 | 8.59M |
| September 15, 2025 | 97.8 | 96.62 | 96.62 | 99.6 | 94.34 | 7.5M |
| September 12, 2025 | 95.82 | 97.4 | 97.4 | 99.77 | 94 | 8.6M |
| September 11, 2025 | 94.21 | 97.95 | 97.95 | 101.27 | 91 | 11.59M |
| September 10, 2025 | 94.6 | 92.89 | 92.89 | 95.42 | 90.66 | 7.85M |
| September 09, 2025 | 92.06 | 90.8 | 90.8 | 94.1 | 90.1 | 4.75M |
| September 08, 2025 | 95.04 | 92.55 | 92.55 | 96.05 | 91.6 | 5.81M |
| September 05, 2025 | 93 | 95.45 | 95.45 | 96.41 | 91.62 | 7.89M |
| September 04, 2025 | 104.38 | 92.54 | 92.54 | 106 | 90.15 | 11.45M |
| September 03, 2025 | 103.7 | 102.89 | 102.89 | 106.89 | 101.58 | 9.24M |
| September 02, 2025 | 110.04 | 103.68 | 103.68 | 116.98 | 102.2 | 13.34M |
| September 01, 2025 | 111 | 113 | 113 | 119.78 | 107 | 13.9M |
| August 29, 2025 | 107.12 | 110.51 | 110.51 | 113.22 | 102.8 | 13.43M |
| August 28, 2025 | 99 | 111.03 | 111.03 | 115 | 96.48 | 18.49M |
| August 27, 2025 | 79 | 96.23 | 96.23 | 96.23 | 77.99 | 15.48M |
| August 26, 2025 | 77.01 | 80.19 | 80.19 | 80.6 | 76.89 | 10.89M |
| August 25, 2025 | 75.8 | 78.09 | 78.09 | 79.2 | 74.89 | 10.71M |
| August 22, 2025 | 74.93 | 75.22 | 75.22 | 76.74 | 74.5 | 6.91M |
| August 21, 2025 | 79.01 | 75.61 | 75.61 | 79.25 | 74.35 | 8.65M |
| August 20, 2025 | 78 | 79.4 | 79.4 | 80.36 | 76.41 | 11.31M |
| August 19, 2025 | 74.81 | 82 | 82 | 85.01 | 73 | 18.38M |
| August 18, 2025 | 64.01 | 73.38 | 73.38 | 77 | 64 | 17.09M |
| August 15, 2025 | 64.23 | 64.19 | 64.19 | 64.85 | 63.75 | 5.85M |
| August 14, 2025 | 69 | 64.3 | 64.3 | 69 | 64.22 | 9.42M |
| August 13, 2025 | 65.51 | 68.21 | 68.21 | 71 | 65 | 11.94M |
| August 12, 2025 | 65.8 | 65.51 | 65.51 | 66.55 | 64.79 | 5.78M |
| August 11, 2025 | 62.62 | 65.68 | 65.68 | 67.65 | 62.56 | 10.03M |
| August 08, 2025 | 63.28 | 62.42 | 62.42 | 63.47 | 62.36 | 3.85M |
| August 07, 2025 | 63.43 | 63.51 | 63.51 | 64.96 | 62.3 | 6.04M |
| August 06, 2025 | 63.91 | 63.63 | 63.63 | 64.9 | 63.39 | 5.72M |
| August 05, 2025 | 65.6 | 64.92 | 64.92 | 66.06 | 63.61 | 6.45M |
| August 04, 2025 | 64.01 | 64.59 | 64.59 | 65.56 | 63.02 | 8.38M |
| August 01, 2025 | 68.37 | 65.84 | 65.84 | 68.66 | 64.87 | 10.54M |
| July 31, 2025 | 67.3 | 70.46 | 70.46 | 74.3 | 66.1 | 17.01M |
| July 30, 2025 | 66.42 | 66.51 | 66.51 | 67.85 | 65.2 | 7.99M |
| July 29, 2025 | 66.6 | 67.09 | 67.09 | 69.39 | 65.77 | 15.61M |
| July 28, 2025 | 65.8 | 65.96 | 65.96 | 66.92 | 64.9 | 7.31M |
| July 25, 2025 | 66.35 | 65.65 | 65.65 | 66.93 | 65.11 | 5.18M |
| July 24, 2025 | 69 | 66.35 | 66.35 | 69.59 | 65.02 | 9.77M |
| July 23, 2025 | 67.58 | 68 | 68 | 69.45 | 66.8 | 6.78M |
| July 22, 2025 | 73.6 | 69.36 | 69.36 | 74.8 | 68.51 | 11.97M |
| July 21, 2025 | 74.63 | 74.49 | 74.49 | 75.94 | 72 | 8.9M |
| July 18, 2025 | 77.01 | 75.59 | 75.59 | 77.57 | 74 | 11.34M |
| July 17, 2025 | 73.58 | 77.59 | 77.59 | 79.8 | 73.58 | 18.32M |
| July 16, 2025 | 67.49 | 75.61 | 75.61 | 79.99 | 66 | 24.74M |
| July 15, 2025 | 61.66 | 69 | 69 | 72.68 | 60.5 | 25.61M |
| July 14, 2025 | 57.58 | 60.57 | 60.57 | 61.37 | 55.65 | 12.87M |
| July 11, 2025 | 58.78 | 58.06 | 58.06 | 58.96 | 56.6 | 10.94M |
| July 10, 2025 | 53.54 | 58.02 | 58.02 | 60 | 52.66 | 16.32M |
| July 09, 2025 | 53.03 | 53.92 | 53.92 | 55.26 | 52.38 | 12.94M |