82.13
-1.88(-2.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 83.8 | 82.13 | 82.13 | 85.36 | 81.93 | 6.07M |
| October 16, 2025 | 83 | 84.01 | 84.01 | 86.3 | 83 | 7.21M |
| October 15, 2025 | 82.1 | 83.7 | 83.7 | 84.25 | 81.29 | 5.91M |
| October 14, 2025 | 87.15 | 82.62 | 82.62 | 87.77 | 81.81 | 8.86M |
| October 13, 2025 | 79.66 | 86.61 | 86.61 | 87 | 79.66 | 9.84M |
| October 10, 2025 | 93.25 | 85.04 | 85.04 | 93.95 | 85.04 | 17.26M |
| October 09, 2025 | 93.1 | 94.49 | 94.49 | 99.87 | 93.1 | 19.6M |
| September 30, 2025 | 91.46 | 90.79 | 90.79 | 93.97 | 90.51 | 9.06M |
| September 29, 2025 | 89 | 91.66 | 91.66 | 92.95 | 89 | 10.1M |
| September 26, 2025 | 90.89 | 89.25 | 89.25 | 92.49 | 88.88 | 8.85M |
| September 25, 2025 | 94.94 | 92 | 92 | 95 | 91.1 | 12.57M |
| September 24, 2025 | 91.83 | 96.25 | 96.25 | 98.68 | 88.8 | 17.84M |
| September 23, 2025 | 94.99 | 92.7 | 92.7 | 96.61 | 89.52 | 14.95M |
| September 22, 2025 | 94.55 | 95.28 | 95.28 | 96.91 | 92.7 | 10.39M |
| September 19, 2025 | 95.81 | 94.21 | 94.21 | 99.34 | 93.33 | 14.85M |
| September 18, 2025 | 96.2 | 95.93 | 95.93 | 99.02 | 94.68 | 16.78M |
| September 17, 2025 | 99.54 | 96.22 | 96.22 | 100.5 | 95.3 | 17.23M |
| September 16, 2025 | 100.47 | 100.99 | 100.99 | 100.99 | 97.53 | 14.79M |
| September 15, 2025 | 102 | 100 | 100 | 107.21 | 98.01 | 18.03M |
| September 12, 2025 | 106.99 | 103.49 | 103.49 | 109.72 | 101.17 | 21.41M |
| September 11, 2025 | 104.53 | 105.8 | 105.8 | 110.5 | 101 | 22.72M |
| September 10, 2025 | 101 | 104.11 | 104.11 | 106.38 | 99.01 | 23.53M |
| September 09, 2025 | 100 | 106.3 | 106.3 | 110.47 | 99.95 | 28.87M |
| September 08, 2025 | 95 | 100.43 | 100.43 | 100.43 | 93.1 | 18.97M |
| September 05, 2025 | 82.58 | 91.3 | 91.3 | 91.3 | 82.58 | 15.87M |
| September 04, 2025 | 85 | 83 | 83 | 88.9 | 81 | 16.16M |
| September 03, 2025 | 86.62 | 84.7 | 84.7 | 88.9 | 83.83 | 16.47M |
| September 02, 2025 | 85.17 | 87.05 | 87.05 | 89.4 | 84.53 | 21.84M |
| September 01, 2025 | 76 | 81.27 | 81.27 | 83.31 | 75.04 | 14.82M |
| August 29, 2025 | 70.68 | 75.74 | 75.74 | 77.44 | 70.56 | 13.59M |
| August 28, 2025 | 71.44 | 70.66 | 70.66 | 71.8 | 67.98 | 8.95M |
| August 27, 2025 | 74.26 | 71.41 | 71.41 | 75.5 | 71.16 | 8.8M |
| August 26, 2025 | 75.5 | 74.39 | 74.39 | 77.34 | 74.2 | 11.52M |
| August 25, 2025 | 68.66 | 74.79 | 74.79 | 74.79 | 67.95 | 15.53M |
| August 22, 2025 | 65.57 | 67.99 | 67.99 | 68.02 | 64.2 | 6.62M |
| August 21, 2025 | 68.66 | 65.97 | 65.97 | 68.88 | 65.6 | 8.92M |
| August 20, 2025 | 70.1 | 69.02 | 69.02 | 70.88 | 67.12 | 10.38M |
| August 19, 2025 | 67.5 | 71.38 | 71.38 | 72.15 | 66.09 | 14.35M |
| August 18, 2025 | 66.8 | 67.94 | 67.94 | 69.26 | 66.06 | 10.66M |
| August 15, 2025 | 65.45 | 66.93 | 66.93 | 67 | 64.89 | 8.6M |
| August 14, 2025 | 67.54 | 66.21 | 66.21 | 68.53 | 66 | 9.75M |
| August 13, 2025 | 67.3 | 68.54 | 68.54 | 70.69 | 67.06 | 10.04M |
| August 12, 2025 | 69.02 | 68.09 | 68.09 | 69.33 | 67.3 | 9.13M |
| August 11, 2025 | 68 | 70.19 | 70.19 | 70.4 | 64 | 19.81M |
| August 08, 2025 | 68.54 | 68.96 | 68.96 | 71.73 | 68.53 | 11.38M |
| August 07, 2025 | 70.28 | 67.82 | 67.82 | 71.5 | 67 | 11.57M |
| August 06, 2025 | 72.4 | 70.43 | 70.43 | 73.66 | 70.03 | 12.28M |
| August 05, 2025 | 70.88 | 72.4 | 72.4 | 73.51 | 70.01 | 12.99M |
| August 04, 2025 | 61.58 | 68.74 | 68.74 | 68.74 | 61.43 | 12.68M |
| August 01, 2025 | 62 | 62.49 | 62.49 | 64 | 61.34 | 9.39M |
| July 31, 2025 | 59.3 | 62.31 | 62.31 | 63.69 | 59.3 | 13M |
| July 30, 2025 | 60.6 | 60.39 | 60.39 | 61.9 | 57.8 | 14.75M |
| July 29, 2025 | 63.9 | 62.3 | 62.3 | 67.76 | 61.36 | 19.6M |
| July 28, 2025 | 58.52 | 64.15 | 64.15 | 64.38 | 58.11 | 17.14M |
| July 25, 2025 | 59.5 | 58.53 | 58.53 | 61.22 | 57.81 | 9.51M |
| July 24, 2025 | 60.18 | 59.5 | 59.5 | 62 | 59.04 | 9.53M |
| July 23, 2025 | 56.76 | 60.13 | 60.13 | 60.57 | 55.01 | 13.47M |
| July 22, 2025 | 58.3 | 56.8 | 56.8 | 61.66 | 56.8 | 15.22M |
| July 21, 2025 | 59.19 | 59.31 | 59.31 | 60.38 | 57.6 | 10.25M |
| July 18, 2025 | 56.72 | 59.21 | 59.21 | 59.88 | 55.19 | 14.44M |