94.06
-1.33(-1.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 94.68 | 94.06 | 94.06 | 95.58 | 93.48 | 1.03M |
| November 06, 2025 | 93.35 | 95.39 | 95.39 | 95.7 | 93.35 | 1.38M |
| November 05, 2025 | 92.88 | 93.32 | 93.32 | 93.8 | 91.87 | 939,660 |
| November 04, 2025 | 95.64 | 93.77 | 93.77 | 95.64 | 93.11 | 1.29M |
| November 03, 2025 | 96.86 | 95.88 | 95.88 | 96.86 | 94.03 | 1.25M |
| October 31, 2025 | 95.3 | 96.25 | 96.25 | 97.2 | 94.91 | 1.31M |
| October 30, 2025 | 99.5 | 96.08 | 96.08 | 99.51 | 95.73 | 2.3M |
| October 29, 2025 | 101.55 | 99.88 | 99.88 | 102.58 | 99.1 | 2.86M |
| October 28, 2025 | 100.66 | 99.15 | 99.15 | 101.19 | 99.11 | 2.34M |
| October 27, 2025 | 98 | 101.05 | 101.05 | 101.35 | 97.03 | 3.62M |
| October 24, 2025 | 95.96 | 97.7 | 97.7 | 98.5 | 94.88 | 2.19M |
| October 23, 2025 | 94.74 | 95.31 | 95.31 | 95.48 | 93.31 | 1.45M |
| October 22, 2025 | 95.5 | 95.3 | 95.3 | 96.38 | 94.03 | 1.58M |
| October 21, 2025 | 92.87 | 96.18 | 96.18 | 97.66 | 92.11 | 2.86M |
| October 20, 2025 | 92.52 | 92.87 | 92.87 | 94.13 | 91.38 | 2.08M |
| October 17, 2025 | 96.04 | 90.76 | 90.76 | 97.1 | 90.49 | 2.61M |
| October 16, 2025 | 98.25 | 95 | 95 | 99.37 | 94.5 | 3.09M |
| October 15, 2025 | 99.4 | 98.97 | 98.97 | 100.5 | 97.27 | 2.46M |
| October 14, 2025 | 100.64 | 99.97 | 99.97 | 104.5 | 99 | 4.62M |
| October 13, 2025 | 97.48 | 99.62 | 99.62 | 100.49 | 96.54 | 2.78M |
| October 10, 2025 | 106.96 | 101.3 | 101.3 | 107.4 | 100.06 | 4.05M |
| October 09, 2025 | 112.01 | 107.54 | 107.54 | 113.18 | 107.09 | 3.61M |
| September 30, 2025 | 119.53 | 110.45 | 110.45 | 120.78 | 108.63 | 5.93M |
| September 29, 2025 | 123.01 | 117.97 | 117.97 | 128.22 | 117.34 | 4.96M |
| September 26, 2025 | 118.42 | 125.08 | 125.08 | 133.88 | 117.25 | 8.17M |
| September 25, 2025 | 117.29 | 117.2 | 117.2 | 122.88 | 116.54 | 6.29M |
| September 24, 2025 | 109.99 | 113.2 | 113.2 | 116.2 | 108.54 | 3.3M |
| September 23, 2025 | 114.08 | 111.11 | 111.11 | 115.47 | 106.68 | 3.85M |
| September 22, 2025 | 109.5 | 114.06 | 114.06 | 116.78 | 107.02 | 4.95M |
| September 19, 2025 | 113 | 108.69 | 108.69 | 114.4 | 107.55 | 4.87M |
| September 18, 2025 | 110.61 | 115.07 | 115.07 | 122 | 109.8 | 8.39M |
| September 17, 2025 | 104.38 | 110.61 | 110.61 | 111.58 | 102.89 | 5.15M |
| September 16, 2025 | 100.9 | 105.19 | 105.19 | 106.48 | 99.49 | 3.88M |
| September 15, 2025 | 99.68 | 101.86 | 101.86 | 102.85 | 97.35 | 2.81M |
| September 12, 2025 | 99 | 99.8 | 99.8 | 101.74 | 98.22 | 2.99M |
| September 11, 2025 | 95.12 | 99.98 | 99.98 | 100.88 | 94.81 | 3.21M |
| September 10, 2025 | 94.38 | 95.76 | 95.76 | 97.8 | 94.38 | 2.15M |
| September 09, 2025 | 96.02 | 94.42 | 94.42 | 96.4 | 93.58 | 1.82M |
| September 08, 2025 | 96.89 | 96.76 | 96.76 | 97.83 | 95.28 | 2.22M |
| September 05, 2025 | 94.8 | 97.81 | 97.81 | 98.2 | 93 | 3.01M |
| September 04, 2025 | 100.91 | 94.02 | 94.02 | 101.9 | 92.6 | 4.06M |
| September 03, 2025 | 100.5 | 100.97 | 100.97 | 104.2 | 99.02 | 3.58M |
| September 02, 2025 | 106 | 100.5 | 100.5 | 106.3 | 99 | 4.93M |
| September 01, 2025 | 105.99 | 107.22 | 107.22 | 109.9 | 103.76 | 4.65M |
| August 29, 2025 | 114.43 | 105.45 | 105.45 | 114.6 | 103.33 | 8.14M |
| August 28, 2025 | 114.3 | 118.1 | 118.1 | 118.6 | 112 | 7.47M |
| August 27, 2025 | 118 | 116.08 | 116.08 | 127.5 | 113.56 | 10.48M |
| August 26, 2025 | 116.26 | 119 | 119 | 125 | 112.45 | 12.4M |
| August 25, 2025 | 110.51 | 116.74 | 116.74 | 124.15 | 109.02 | 11.99M |
| August 22, 2025 | 101.86 | 103.46 | 103.46 | 106.4 | 101.3 | 5.53M |
| August 21, 2025 | 107.87 | 100.85 | 100.85 | 114 | 100 | 6.57M |
| August 20, 2025 | 100 | 102.44 | 102.44 | 104.8 | 96.88 | 4.92M |
| August 19, 2025 | 103.99 | 104.88 | 104.88 | 109.96 | 103.8 | 5.09M |
| August 18, 2025 | 97.1 | 104.8 | 104.8 | 110 | 96.81 | 7.4M |
| August 15, 2025 | 94.72 | 96.8 | 96.8 | 97.75 | 93.51 | 3.74M |
| August 14, 2025 | 96 | 94.17 | 94.17 | 97.96 | 94.17 | 4.74M |
| August 13, 2025 | 94.33 | 96.15 | 96.15 | 97 | 93.12 | 3.92M |
| August 12, 2025 | 91.32 | 94.38 | 94.38 | 94.87 | 90.5 | 3.93M |
| August 11, 2025 | 89 | 91.32 | 91.32 | 91.95 | 89 | 2.35M |
| August 08, 2025 | 90.98 | 89.21 | 89.21 | 91.66 | 88.88 | 2.41M |