90.72
+0.55(+0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 89.5 | 90.17 | 90.17 | 90.3 | 88.53 | 5.22M |
| December 03, 2025 | 91.5 | 89.96 | 89.96 | 91.79 | 89.6 | 7.07M |
| December 02, 2025 | 94 | 91.99 | 91.99 | 94 | 91.15 | 11.29M |
| December 01, 2025 | 91 | 94.25 | 94.25 | 95.6 | 90.07 | 18.27M |
| November 28, 2025 | 88.6 | 88.75 | 88.75 | 89.44 | 87.15 | 6.01M |
| November 27, 2025 | 87.2 | 87.91 | 87.91 | 91.18 | 86.9 | 9.48M |
| November 26, 2025 | 86 | 87.13 | 87.13 | 89.14 | 85.5 | 6.31M |
| November 25, 2025 | 84.08 | 86.16 | 86.16 | 88.26 | 84.08 | 7.79M |
| November 24, 2025 | 83.2 | 83.5 | 83.5 | 84.18 | 82.49 | 4.64M |
| November 21, 2025 | 84.9 | 82.5 | 82.5 | 85.28 | 82.5 | 6.21M |
| November 20, 2025 | 86.8 | 85.87 | 85.87 | 87.02 | 84.7 | 4.69M |
| November 19, 2025 | 86.58 | 85.69 | 85.69 | 87.14 | 85.11 | 5.05M |
| November 18, 2025 | 87.37 | 86.7 | 86.7 | 88.15 | 86.52 | 4.52M |
| November 17, 2025 | 87.68 | 87.37 | 87.37 | 88.52 | 86.5 | 5.29M |
| November 14, 2025 | 90.33 | 88.4 | 88.4 | 90.38 | 88.4 | 5.82M |
| November 13, 2025 | 89.65 | 91.15 | 91.15 | 91.19 | 89 | 5.75M |
| November 12, 2025 | 88.2 | 90 | 90 | 91.05 | 88.1 | 7.4M |
| November 11, 2025 | 90.9 | 88.45 | 88.45 | 91.25 | 88.4 | 5.73M |
| November 10, 2025 | 90.38 | 89.9 | 89.9 | 90.96 | 88.68 | 5.38M |
| November 07, 2025 | 90.02 | 90.25 | 90.25 | 91.45 | 89.4 | 4.56M |
| November 06, 2025 | 90.5 | 90.88 | 90.88 | 91.29 | 89.38 | 6.48M |
| November 05, 2025 | 89 | 90 | 90 | 90.95 | 88.88 | 5.65M |
| November 04, 2025 | 94.25 | 91.33 | 91.33 | 94.57 | 90.51 | 8.23M |
| November 03, 2025 | 94.05 | 95 | 95 | 95.22 | 91.41 | 9.3M |
| October 31, 2025 | 95 | 94.82 | 94.82 | 96.95 | 94.01 | 7.72M |
| October 30, 2025 | 98.98 | 95.08 | 95.08 | 98.98 | 95.05 | 10.85M |
| October 29, 2025 | 98.89 | 98.96 | 98.96 | 99.78 | 97.48 | 8.74M |
| October 28, 2025 | 99.99 | 97.78 | 97.78 | 100.65 | 97 | 10.41M |
| October 27, 2025 | 100 | 99.25 | 99.25 | 103.27 | 98.71 | 12.17M |
| October 24, 2025 | 99.2 | 99.56 | 99.56 | 99.95 | 97.36 | 13.05M |
| October 23, 2025 | 96.46 | 99.2 | 99.2 | 99.34 | 94.18 | 10.56M |
| October 22, 2025 | 97.2 | 97.47 | 97.47 | 98.06 | 96.41 | 5.6M |
| October 21, 2025 | 97 | 98.4 | 98.4 | 99.06 | 96.09 | 8.32M |
| October 20, 2025 | 95.7 | 96 | 96 | 98.58 | 95.08 | 9.73M |
| October 17, 2025 | 100.25 | 93.77 | 93.77 | 100.25 | 93.72 | 10.92M |
| October 16, 2025 | 101.41 | 100.25 | 100.25 | 101.77 | 99.12 | 7.96M |
| October 15, 2025 | 97.99 | 102.29 | 102.29 | 104.55 | 97.5 | 14.36M |
| October 14, 2025 | 101 | 97.74 | 97.74 | 104.48 | 97.01 | 11.91M |
| October 13, 2025 | 97.5 | 100.07 | 100.07 | 100.65 | 96.74 | 12.08M |
| October 10, 2025 | 107.28 | 103.8 | 103.8 | 108.46 | 103.08 | 9.86M |
| October 09, 2025 | 105.66 | 107.89 | 107.89 | 111.69 | 104.17 | 15.57M |
| September 30, 2025 | 102.8 | 105.12 | 105.12 | 105.6 | 101.08 | 11.23M |
| September 29, 2025 | 101.9 | 102.2 | 102.2 | 102.79 | 100.6 | 7.03M |
| September 26, 2025 | 105.08 | 102.15 | 102.15 | 106 | 101.9 | 9.87M |
| September 25, 2025 | 104.36 | 106.08 | 106.08 | 108.28 | 103.32 | 12.49M |
| September 24, 2025 | 99.62 | 103.27 | 103.27 | 103.33 | 98.88 | 10.57M |
| September 23, 2025 | 104 | 100.81 | 100.81 | 104.48 | 97.98 | 14.5M |
| September 22, 2025 | 102.5 | 103.84 | 103.84 | 106 | 102.5 | 12.27M |
| September 19, 2025 | 101.63 | 100.38 | 100.38 | 102.88 | 99.88 | 10.05M |
| September 18, 2025 | 102.5 | 101.63 | 101.63 | 106.16 | 99 | 15.63M |
| September 17, 2025 | 101.88 | 102.48 | 102.48 | 104.38 | 100.11 | 12.24M |
| September 16, 2025 | 96.69 | 101.18 | 101.18 | 101.98 | 96.66 | 14.42M |
| September 15, 2025 | 98.2 | 97.02 | 97.02 | 99.4 | 96.89 | 8.7M |
| September 12, 2025 | 99.3 | 98.19 | 98.19 | 99.96 | 97.8 | 11.06M |
| September 11, 2025 | 94.35 | 99.61 | 99.61 | 99.61 | 93.04 | 15.23M |
| September 10, 2025 | 92.96 | 94.67 | 94.67 | 95.98 | 92.9 | 10.92M |
| September 09, 2025 | 94.67 | 92.63 | 92.63 | 94.82 | 91.88 | 9.56M |
| September 08, 2025 | 94.3 | 95.61 | 95.61 | 96.26 | 93.65 | 12.81M |
| September 05, 2025 | 92.66 | 94.31 | 94.31 | 94.51 | 90.87 | 13.76M |
| September 04, 2025 | 97.99 | 91.5 | 91.5 | 98.97 | 89.51 | 18.72M |