96.60
-4.46(-4.41%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 100.8 | 96.6 | 96.6 | 101.26 | 96.46 | 39.64M |
October 16, 2025 | 99.46 | 101.06 | 101.06 | 102.43 | 98.66 | 39.16M |
October 15, 2025 | 96.1 | 99.46 | 99.46 | 99.65 | 94.85 | 42.18M |
October 14, 2025 | 101.05 | 95.92 | 95.92 | 101.9 | 95.34 | 56.19M |
October 13, 2025 | 98 | 99.73 | 99.73 | 101.04 | 97.8 | 70.09M |
October 10, 2025 | 111.78 | 104.72 | 104.72 | 111.8 | 104.5 | 68.93M |
October 09, 2025 | 112.03 | 112.85 | 112.85 | 113.97 | 109.85 | 55.47M |
September 30, 2025 | 105.27 | 112.03 | 112.03 | 112.26 | 105.22 | 70.74M |
September 29, 2025 | 102.9 | 105.27 | 105.27 | 105.6 | 101.5 | 46.94M |
September 26, 2025 | 104.7 | 102.92 | 102.92 | 104.94 | 101.66 | 48.53M |
September 25, 2025 | 104.88 | 107.38 | 107.03 | 108.5 | 104.88 | 52.71M |
September 24, 2025 | 104.02 | 105.03 | 104.69 | 106.17 | 104.02 | 39.35M |
September 23, 2025 | 108.5 | 104.78 | 104.44 | 109.73 | 102.69 | 64.33M |
September 22, 2025 | 108.01 | 109.03 | 108.67 | 110.53 | 106.76 | 43.98M |
September 19, 2025 | 107.7 | 108.75 | 108.4 | 109.97 | 105 | 50.16M |
September 18, 2025 | 109.47 | 107.43 | 107.08 | 110.9 | 106.06 | 54.31M |
September 17, 2025 | 106.89 | 109.29 | 108.93 | 110.72 | 105.38 | 49.77M |
September 16, 2025 | 106.5 | 107.05 | 106.7 | 107.5 | 105.53 | 35M |
September 15, 2025 | 105 | 107 | 106.65 | 108.99 | 105 | 51.39M |
September 12, 2025 | 105.6 | 105.47 | 105.47 | 107.28 | 103.31 | 56.66M |
September 11, 2025 | 99 | 104.65 | 104.65 | 105.2 | 97.55 | 100.34M |
September 10, 2025 | 106.1 | 107.23 | 107.23 | 109.37 | 105.8 | 47.85M |
September 09, 2025 | 108.94 | 106.37 | 106.37 | 112.65 | 105.32 | 64.22M |
September 08, 2025 | 108.38 | 110.6 | 110.6 | 111.88 | 106.77 | 71.1M |
September 05, 2025 | 101.93 | 107.4 | 107.4 | 108.32 | 100.2 | 80.23M |
September 04, 2025 | 112.27 | 101.94 | 101.94 | 112.7 | 99.98 | 102.86M |
September 03, 2025 | 111.72 | 110.88 | 110.88 | 112.95 | 108.69 | 71.94M |
September 02, 2025 | 111 | 112 | 112 | 115.79 | 109.55 | 106.13M |
September 01, 2025 | 104.2 | 111.58 | 111.58 | 112.01 | 101.51 | 101.25M |
August 29, 2025 | 95.78 | 103.3 | 103.3 | 103.96 | 95.62 | 101.66M |
August 28, 2025 | 94.93 | 95.69 | 95.69 | 95.85 | 92.5 | 58.31M |
August 27, 2025 | 97.4 | 95.4 | 95.4 | 98.99 | 95.4 | 62.02M |
August 26, 2025 | 99.4 | 96.8 | 96.8 | 99.4 | 96.41 | 67M |
August 25, 2025 | 95.44 | 99.98 | 99.98 | 100 | 94.69 | 93.31M |
August 22, 2025 | 92 | 94 | 94 | 94.02 | 91.25 | 58.02M |
August 21, 2025 | 92.3 | 91.7 | 91.7 | 93.33 | 91.2 | 39.72M |
August 20, 2025 | 89.37 | 91.81 | 91.81 | 91.98 | 89.08 | 82.11M |
August 19, 2025 | 97.15 | 90.26 | 90.26 | 99 | 90.01 | 131.17M |
August 18, 2025 | 97.8 | 96.98 | 96.98 | 99.3 | 96.5 | 62.71M |
August 15, 2025 | 97.55 | 97.8 | 97.8 | 99.3 | 96.66 | 54.79M |
August 14, 2025 | 99 | 98.68 | 98.68 | 102.36 | 97.3 | 80.76M |
August 13, 2025 | 92.1 | 98.12 | 98.12 | 99.5 | 91.64 | 103.11M |
August 12, 2025 | 91.55 | 91.5 | 91.5 | 91.75 | 90.1 | 37.17M |
August 11, 2025 | 90.8 | 91.23 | 91.23 | 92.5 | 90.6 | 40.43M |
August 08, 2025 | 90.3 | 90.66 | 90.66 | 91.65 | 89 | 42.21M |
August 07, 2025 | 92.46 | 91.21 | 91.21 | 93.92 | 90.06 | 58.37M |
August 06, 2025 | 93.29 | 93.58 | 93.58 | 95.75 | 92.98 | 52.53M |
August 05, 2025 | 92.9 | 93.29 | 93.29 | 94.15 | 92.52 | 48.5M |
August 04, 2025 | 93 | 91.85 | 91.85 | 93 | 89.61 | 63.92M |
August 01, 2025 | 95.59 | 93 | 93 | 96.39 | 92.36 | 89.33M |
July 31, 2025 | 96 | 96.27 | 96.27 | 98.85 | 94.92 | 98.35M |
July 30, 2025 | 98.6 | 98.85 | 98.85 | 102.49 | 97.25 | 92.91M |
July 29, 2025 | 93.45 | 98.69 | 98.69 | 99.76 | 90.7 | 94.01M |
July 28, 2025 | 89.5 | 91.62 | 91.62 | 91.62 | 88.81 | 53.27M |
July 25, 2025 | 87 | 88.88 | 88.88 | 91.2 | 86.39 | 61.09M |
July 24, 2025 | 83.66 | 87 | 87 | 87 | 83.51 | 47.98M |
July 23, 2025 | 83.8 | 84.06 | 84.06 | 85.59 | 83.3 | 48.99M |
July 22, 2025 | 82.12 | 82.78 | 82.78 | 85.93 | 82 | 45.28M |
July 21, 2025 | 82.61 | 82.76 | 82.76 | 83.49 | 80.84 | 49.68M |
July 18, 2025 | 81.21 | 82.6 | 82.6 | 83.14 | 81.21 | 41.58M |