94.84
-0.85(-0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 95 | 94.84 | 94.84 | 95.81 | 94 | 23.4M |
| November 06, 2025 | 94.4 | 95.69 | 95.69 | 95.87 | 93.56 | 29.81M |
| November 05, 2025 | 92.13 | 94.31 | 94.31 | 95.7 | 92.13 | 39.1M |
| November 04, 2025 | 96 | 93.81 | 93.81 | 96.02 | 93.24 | 54.69M |
| November 03, 2025 | 99.43 | 96.41 | 96.41 | 99.87 | 95.8 | 55.85M |
| October 31, 2025 | 97.41 | 99.4 | 99.4 | 100.5 | 96.55 | 65.69M |
| October 30, 2025 | 100.5 | 97.06 | 97.06 | 100.5 | 96.46 | 123.12M |
| October 29, 2025 | 103.25 | 106.04 | 106.04 | 106.93 | 102.84 | 45.32M |
| October 28, 2025 | 106.79 | 103.96 | 103.96 | 108.28 | 103.9 | 46.23M |
| October 27, 2025 | 110.6 | 106.64 | 106.64 | 111 | 105.3 | 71.98M |
| October 24, 2025 | 102.5 | 103.81 | 103.81 | 105.35 | 101.96 | 37.9M |
| October 23, 2025 | 100.95 | 101.9 | 101.9 | 102 | 99.81 | 22.49M |
| October 22, 2025 | 101.29 | 100.9 | 100.9 | 102.88 | 100.71 | 21.13M |
| October 21, 2025 | 99.86 | 102.04 | 102.04 | 102.11 | 99.02 | 33.54M |
| October 20, 2025 | 98.1 | 98.89 | 98.89 | 100.55 | 97.5 | 29.85M |
| 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 |