90.10
+0.51(+0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 88.08 | 89.59 | 89.59 | 89.62 | 87.61 | 30.4M |
| December 03, 2025 | 89.1 | 87.62 | 87.62 | 89.5 | 87.18 | 46.65M |
| December 02, 2025 | 92.03 | 89.42 | 89.42 | 92.18 | 89.19 | 43.33M |
| December 01, 2025 | 91.39 | 92.3 | 92.3 | 92.3 | 91 | 27.6M |
| November 28, 2025 | 92.2 | 91.19 | 91.19 | 92.49 | 90.8 | 31.87M |
| November 27, 2025 | 93.5 | 92.2 | 92.2 | 93.5 | 91.22 | 50.61M |
| November 26, 2025 | 94.65 | 95.28 | 95.28 | 96.5 | 93.87 | 33.13M |
| November 25, 2025 | 95.3 | 94.31 | 94.31 | 95.6 | 94.03 | 32.18M |
| November 24, 2025 | 93 | 93.68 | 93.68 | 94.07 | 92.02 | 30.68M |
| November 21, 2025 | 93.05 | 91.8 | 91.8 | 94.33 | 90.5 | 34.68M |
| November 20, 2025 | 94.39 | 93.67 | 93.67 | 95.63 | 93.42 | 24.52M |
| November 19, 2025 | 92.32 | 93.2 | 93.2 | 94.3 | 91.77 | 24.7M |
| November 18, 2025 | 93.75 | 92.32 | 92.32 | 94.41 | 92.01 | 28.92M |
| November 17, 2025 | 95 | 93.76 | 93.76 | 95 | 92.7 | 27.49M |
| November 14, 2025 | 95.58 | 95.02 | 95.02 | 96.65 | 94.74 | 31.87M |
| November 13, 2025 | 93.2 | 96.46 | 96.46 | 96.9 | 92.5 | 56.35M |
| November 12, 2025 | 92.9 | 92.35 | 92.35 | 94.47 | 92.28 | 34.96M |
| November 11, 2025 | 94.4 | 92.5 | 92.5 | 94.4 | 92.25 | 23.07M |
| November 10, 2025 | 94.68 | 93.45 | 93.45 | 94.84 | 92.24 | 40.86M |
| 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 |