95.32
+0.35(+0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 94.69 | 95.32 | 95.32 | 96.3 | 93.94 | 6.82M |
| December 24, 2025 | 92.8 | 94.97 | 94.97 | 95.02 | 92.3 | 6.94M |
| December 23, 2025 | 93.88 | 92.64 | 92.64 | 94.5 | 92.21 | 6.25M |
| December 22, 2025 | 93 | 94.05 | 94.05 | 96.18 | 92.5 | 8.6M |
| December 19, 2025 | 92.4 | 92.01 | 92.01 | 93.94 | 91.71 | 6.62M |
| December 18, 2025 | 93.88 | 91.82 | 91.82 | 94.51 | 91.75 | 7.74M |
| December 17, 2025 | 90.66 | 94.8 | 94.8 | 95 | 90.66 | 14.61M |
| December 16, 2025 | 90.4 | 88.99 | 88.99 | 91.3 | 88.75 | 5.67M |
| December 15, 2025 | 92 | 89.97 | 89.97 | 92 | 89.8 | 5.24M |
| December 12, 2025 | 89.53 | 92.71 | 92.71 | 93.28 | 88.88 | 8.65M |
| December 11, 2025 | 91.61 | 89.53 | 89.53 | 91.83 | 89.39 | 4.69M |
| December 10, 2025 | 91.02 | 91.85 | 91.85 | 91.85 | 89.98 | 4.99M |
| December 09, 2025 | 91.35 | 91.18 | 91.18 | 92.5 | 90.9 | 5.68M |
| December 08, 2025 | 92.1 | 91.68 | 91.68 | 92.28 | 90.9 | 7.4M |
| December 05, 2025 | 90.38 | 91.32 | 91.32 | 92.18 | 89.51 | 6.59M |
| 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 |