86.45
-5.13(-5.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 91.5 | 86.45 | 86.45 | 91.65 | 86.2 | 5.12M |
| October 16, 2025 | 91.87 | 91.58 | 91.58 | 93.98 | 91 | 3.96M |
| October 15, 2025 | 91.91 | 92.2 | 92.2 | 93.06 | 90.5 | 4.06M |
| October 14, 2025 | 99 | 91.27 | 91.27 | 100.69 | 90.6 | 7.7M |
| October 13, 2025 | 93.87 | 98.13 | 98.13 | 98.62 | 92.5 | 6.08M |
| October 10, 2025 | 102.31 | 101.9 | 101.9 | 105.6 | 100.88 | 7.11M |
| October 09, 2025 | 97.52 | 103.2 | 103.2 | 108.88 | 96.91 | 10.49M |
| September 30, 2025 | 99 | 96.94 | 96.94 | 101.94 | 96.8 | 5.3M |
| September 29, 2025 | 96.07 | 98.05 | 98.05 | 98.75 | 96 | 4.78M |
| September 26, 2025 | 102.83 | 97.05 | 97.05 | 104.8 | 97.05 | 6.92M |
| September 25, 2025 | 102.7 | 103.84 | 103.84 | 105.89 | 99 | 7.11M |
| September 24, 2025 | 103.59 | 102.22 | 102.22 | 103.6 | 100.01 | 5.89M |
| September 23, 2025 | 111 | 104.74 | 104.74 | 111.5 | 101.18 | 8.47M |
| September 22, 2025 | 110.5 | 109.69 | 109.69 | 111.85 | 107.18 | 6.31M |
| September 19, 2025 | 111.34 | 110 | 110 | 113.99 | 109.07 | 7.79M |
| September 18, 2025 | 99.11 | 110.61 | 110.61 | 115.08 | 99.11 | 10.26M |
| September 17, 2025 | 107.7 | 112.07 | 112.07 | 114.67 | 106.92 | 8.71M |
| September 16, 2025 | 104.48 | 108.91 | 108.91 | 109.8 | 104 | 9.46M |
| September 15, 2025 | 104 | 105.28 | 105.28 | 109.93 | 100.68 | 8.44M |
| September 12, 2025 | 99.11 | 104.89 | 104.89 | 112.55 | 98.03 | 13.76M |
| September 11, 2025 | 92.39 | 100.19 | 100.19 | 102.51 | 91.68 | 13.04M |
| September 10, 2025 | 93.11 | 91.16 | 91.16 | 94.61 | 90 | 7.05M |
| September 09, 2025 | 93.22 | 91.05 | 91.05 | 93.92 | 90.25 | 5.59M |
| September 08, 2025 | 104.31 | 94.4 | 94.4 | 104.92 | 93.09 | 11.07M |
| September 05, 2025 | 97 | 104.31 | 104.31 | 105.79 | 94.22 | 10.96M |
| September 04, 2025 | 119.01 | 97.17 | 97.17 | 125.6 | 95.47 | 16.72M |
| September 03, 2025 | 112.96 | 115.02 | 115.02 | 120.04 | 108 | 13.04M |
| September 02, 2025 | 117.89 | 112.12 | 112.12 | 127.97 | 110.2 | 14.59M |
| September 01, 2025 | 110.88 | 118 | 118 | 120.88 | 108.5 | 12.77M |
| August 29, 2025 | 117.01 | 111.08 | 111.08 | 117.2 | 109.68 | 8.76M |
| August 28, 2025 | 106.86 | 115.49 | 115.49 | 115.97 | 106.85 | 12.57M |
| August 27, 2025 | 112 | 110 | 110 | 114.36 | 107 | 14.4M |
| August 26, 2025 | 112.5 | 119.22 | 119.22 | 121.85 | 112.2 | 10.43M |
| August 25, 2025 | 111 | 114.11 | 114.11 | 116 | 109.72 | 9.71M |
| August 22, 2025 | 106.97 | 108.41 | 108.41 | 110.7 | 106.03 | 7.84M |
| August 21, 2025 | 109 | 106.94 | 106.94 | 111 | 104.21 | 7.06M |
| August 20, 2025 | 110.11 | 109.87 | 109.87 | 111.5 | 105.66 | 9.55M |
| August 19, 2025 | 103.74 | 112 | 112 | 118.85 | 103.53 | 12.57M |
| August 18, 2025 | 97.6 | 103.72 | 103.72 | 107.76 | 97.5 | 10.4M |
| August 15, 2025 | 97 | 97.82 | 97.82 | 98.5 | 95.51 | 5.49M |
| August 14, 2025 | 101.6 | 97.8 | 97.8 | 101.6 | 97.4 | 7.68M |
| August 13, 2025 | 97.81 | 102.73 | 102.73 | 103.6 | 96.6 | 11.37M |
| August 12, 2025 | 95.19 | 97.83 | 97.83 | 97.87 | 94.28 | 7.46M |
| August 11, 2025 | 93 | 94.9 | 94.9 | 96.3 | 92.77 | 4.65M |
| August 08, 2025 | 93.29 | 93.01 | 93.01 | 94.97 | 92.7 | 4.04M |
| August 07, 2025 | 96.26 | 94.29 | 94.29 | 98.18 | 92.3 | 7.16M |
| August 06, 2025 | 98.17 | 96.5 | 96.5 | 99.6 | 96.2 | 6.52M |
| August 05, 2025 | 97.5 | 98.79 | 98.79 | 102.5 | 94.5 | 11.37M |
| August 04, 2025 | 95.36 | 96.04 | 96.04 | 96.93 | 94.13 | 5.29M |
| August 01, 2025 | 100 | 96.43 | 96.43 | 101.2 | 96 | 8.34M |
| July 31, 2025 | 98.1 | 100.41 | 100.41 | 108 | 98.1 | 18.25M |
| July 30, 2025 | 92.54 | 95.7 | 95.7 | 97.2 | 92.32 | 10.5M |
| July 29, 2025 | 90.3 | 93.83 | 93.83 | 94.28 | 89.87 | 10.42M |
| July 28, 2025 | 89.26 | 90.92 | 90.92 | 91.48 | 88.6 | 6.07M |
| July 25, 2025 | 90.91 | 89.25 | 89.25 | 91 | 89.11 | 6.66M |
| July 24, 2025 | 98.3 | 91.02 | 91.02 | 98.85 | 90.1 | 14.44M |
| July 23, 2025 | 90 | 96.67 | 96.67 | 102 | 88.08 | 13.97M |
| July 22, 2025 | 90 | 90.99 | 90.99 | 98 | 89.34 | 11.84M |
| July 21, 2025 | 93.01 | 89.57 | 89.57 | 93.83 | 89.02 | 7.8M |
| July 18, 2025 | 95.46 | 93.51 | 93.51 | 96.49 | 93.1 | 8.58M |