95.77
+0.79(+0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 96 | 95.77 | 95.77 | 96.88 | 93.79 | 11.53M |
| September 29, 2025 | 89.7 | 94.98 | 94.98 | 95 | 89.69 | 10.88M |
| September 26, 2025 | 92.03 | 89.7 | 89.7 | 92.79 | 89.35 | 7.57M |
| September 25, 2025 | 92.9 | 93.34 | 93.34 | 95.44 | 91.88 | 8.46M |
| September 24, 2025 | 91.28 | 93.34 | 93.34 | 93.78 | 90.5 | 8.62M |
| September 23, 2025 | 92.77 | 91.79 | 91.79 | 93.5 | 90.35 | 9.95M |
| September 22, 2025 | 92.98 | 92.54 | 92.54 | 93.94 | 90.5 | 10.18M |
| September 19, 2025 | 93 | 93.55 | 93.55 | 96.28 | 93 | 9.79M |
| September 18, 2025 | 99.24 | 94.4 | 94.4 | 101 | 92.94 | 22.67M |
| September 17, 2025 | 95.34 | 97.29 | 97.29 | 98.19 | 94.4 | 15.88M |
| September 16, 2025 | 92.68 | 93.46 | 93.46 | 96.97 | 90.46 | 18.53M |
| September 15, 2025 | 86.36 | 91 | 91 | 91.96 | 86.02 | 15.1M |
| September 12, 2025 | 90 | 86.36 | 86.36 | 90.65 | 85.7 | 12.29M |
| September 11, 2025 | 87.47 | 89.75 | 89.75 | 90.11 | 87.17 | 7.05M |
| September 10, 2025 | 87.1 | 87.7 | 87.7 | 88.44 | 85.46 | 8.14M |
| September 09, 2025 | 88.99 | 88.22 | 88.22 | 90.3 | 87.5 | 10.12M |
| September 08, 2025 | 87.92 | 90.32 | 90.32 | 94.69 | 87.8 | 19.66M |
| September 05, 2025 | 86.32 | 88 | 88 | 89 | 86.11 | 8.49M |
| September 04, 2025 | 93.43 | 86.75 | 86.75 | 93.5 | 85.01 | 13.71M |
| September 03, 2025 | 93.49 | 93.43 | 93.43 | 95.6 | 91.57 | 11.76M |
| September 02, 2025 | 91.28 | 93.43 | 93.43 | 95.29 | 87.59 | 17.58M |
| September 01, 2025 | 90.31 | 91.3 | 91.3 | 91.5 | 88.3 | 9.18M |
| August 29, 2025 | 85.15 | 89.42 | 89.42 | 90.68 | 85.01 | 13.82M |
| August 28, 2025 | 84.1 | 85.15 | 85.15 | 85.3 | 83.5 | 7.84M |
| August 27, 2025 | 86.79 | 84.09 | 84.09 | 87.2 | 84 | 17.73M |
| August 26, 2025 | 84.67 | 86.9 | 86.9 | 87.5 | 83.66 | 14.68M |
| August 25, 2025 | 83.5 | 83.8 | 83.8 | 84.68 | 82.18 | 8.51M |
| August 22, 2025 | 81.96 | 82.69 | 82.69 | 84.67 | 81.96 | 8.55M |
| August 21, 2025 | 83.79 | 81.91 | 81.91 | 83.95 | 81.31 | 7.39M |
| August 20, 2025 | 81.75 | 83.99 | 83.99 | 84.85 | 81.15 | 13.01M |
| August 19, 2025 | 78.5 | 82.08 | 82.08 | 83.98 | 78.5 | 19.25M |
| August 18, 2025 | 76.16 | 79.5 | 79.5 | 79.83 | 75.31 | 17.3M |
| August 15, 2025 | 75.25 | 75.55 | 75.55 | 76.92 | 74.34 | 9.52M |
| August 14, 2025 | 76.2 | 75.66 | 75.66 | 76.51 | 75.22 | 6.52M |
| August 13, 2025 | 77.22 | 76.2 | 76.2 | 77.22 | 75.74 | 8.98M |
| August 12, 2025 | 77.27 | 77.03 | 77.03 | 78.2 | 76.29 | 7.09M |
| August 11, 2025 | 78.14 | 77.28 | 77.28 | 79.5 | 77.25 | 8.56M |
| August 08, 2025 | 75.2 | 78.13 | 78.13 | 79.2 | 75.2 | 18.56M |
| August 07, 2025 | 80.11 | 79.86 | 79.86 | 80.11 | 78.4 | 8.9M |
| August 06, 2025 | 79.38 | 80.11 | 80.11 | 80.89 | 78.57 | 15.56M |
| August 05, 2025 | 74.14 | 77.43 | 77.43 | 78.28 | 73.81 | 17.22M |
| August 04, 2025 | 72.8 | 73.94 | 73.94 | 74.23 | 72.56 | 6.3M |
| August 01, 2025 | 73.57 | 73.16 | 73.16 | 73.85 | 72.33 | 6.5M |
| July 31, 2025 | 74.84 | 73.6 | 73.6 | 75.13 | 73.32 | 9.87M |
| July 30, 2025 | 75.78 | 75.2 | 75.2 | 76.48 | 74.75 | 6.27M |
| July 29, 2025 | 75.2 | 75.8 | 75.8 | 76.24 | 74.88 | 8.12M |
| July 28, 2025 | 75.63 | 75.09 | 75.09 | 76.47 | 74.61 | 8.22M |
| July 25, 2025 | 77.24 | 75.63 | 75.63 | 77.7 | 75.2 | 13.04M |
| July 24, 2025 | 78.53 | 77.56 | 77.56 | 79.45 | 77.41 | 10.43M |
| July 23, 2025 | 80.44 | 79.25 | 79.25 | 80.58 | 77 | 14.78M |
| July 22, 2025 | 78.55 | 80.38 | 80.38 | 85.35 | 78.45 | 31.18M |
| July 21, 2025 | 79.57 | 77.59 | 77.59 | 79.93 | 75.56 | 10.35M |
| July 18, 2025 | 76.64 | 76.4 | 76.4 | 76.8 | 75.06 | 7.86M |
| July 17, 2025 | 76.3 | 76.3 | 76.3 | 76.68 | 75.51 | 7.47M |
| July 16, 2025 | 73.52 | 76.3 | 76.3 | 76.9 | 72.66 | 16.78M |
| July 15, 2025 | 71.85 | 73.52 | 73.52 | 73.52 | 71.5 | 10.3M |
| July 14, 2025 | 71.92 | 71.82 | 71.82 | 72.58 | 70.93 | 8.07M |
| July 11, 2025 | 70.18 | 71.26 | 71.26 | 72.6 | 70.15 | 9.58M |
| July 10, 2025 | 71.08 | 70.2 | 70.2 | 71.16 | 68.88 | 9.59M |
| July 09, 2025 | 72.41 | 71.03 | 71.03 | 72.84 | 71.03 | 8.65M |