83.68
+0.12(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 85.38 | 82.57 | 82.57 | 85.56 | 82.5 | 6.93M |
| November 06, 2025 | 85.53 | 86.52 | 86.52 | 86.73 | 85.2 | 3.61M |
| November 05, 2025 | 84.77 | 85.5 | 85.5 | 86.03 | 83.76 | 4.41M |
| November 04, 2025 | 87.9 | 85.78 | 85.78 | 87.9 | 85.2 | 4.34M |
| November 03, 2025 | 89.4 | 88 | 88 | 89.96 | 86.59 | 5.7M |
| October 31, 2025 | 89.96 | 89.4 | 89.4 | 91.38 | 89.3 | 4.42M |
| October 30, 2025 | 94.17 | 90.4 | 90.4 | 94.66 | 90.3 | 6.53M |
| October 29, 2025 | 92.52 | 94.32 | 94.32 | 94.35 | 92.36 | 3.95M |
| October 28, 2025 | 94.01 | 92.56 | 92.56 | 94.65 | 92.3 | 4.73M |
| October 27, 2025 | 95.9 | 93.85 | 93.85 | 97.81 | 92.95 | 9.17M |
| October 24, 2025 | 91.05 | 91.16 | 91.16 | 93.15 | 90.46 | 5.56M |
| October 23, 2025 | 91.42 | 90.45 | 90.45 | 92.1 | 89.38 | 4.57M |
| October 22, 2025 | 90.55 | 91.58 | 91.58 | 92.41 | 89.86 | 3.21M |
| October 21, 2025 | 90.18 | 90.78 | 90.78 | 93.2 | 89.46 | 4.86M |
| October 20, 2025 | 91.75 | 89.6 | 89.6 | 92.28 | 88.58 | 6.24M |
| October 17, 2025 | 94.04 | 90.75 | 90.75 | 94.47 | 90.5 | 4.67M |
| October 16, 2025 | 96.02 | 94.48 | 94.48 | 96.43 | 94.29 | 3.21M |
| October 15, 2025 | 95.98 | 96.18 | 96.18 | 97.95 | 94.38 | 4.63M |
| October 14, 2025 | 98 | 96.12 | 96.12 | 100 | 95.7 | 4.37M |
| October 13, 2025 | 96.72 | 97.49 | 97.49 | 99.98 | 96.56 | 5.14M |
| October 10, 2025 | 101.03 | 102.9 | 102.9 | 105.65 | 101.03 | 5.26M |
| October 09, 2025 | 105.06 | 102.45 | 102.45 | 105.7 | 97.2 | 9.18M |
| September 30, 2025 | 104.28 | 107.5 | 107.5 | 107.53 | 103 | 5.15M |
| September 29, 2025 | 106.45 | 105.06 | 105.06 | 110.7 | 103.6 | 6.42M |
| September 26, 2025 | 105 | 106.45 | 106.45 | 108.17 | 104.61 | 4.15M |
| September 25, 2025 | 104.08 | 106 | 106 | 107.85 | 103.97 | 4.55M |
| September 24, 2025 | 103 | 104.08 | 104.08 | 106.58 | 100.51 | 5.64M |
| September 23, 2025 | 105.5 | 105.58 | 105.58 | 108.06 | 103.86 | 5.09M |
| September 22, 2025 | 104.9 | 104.85 | 104.85 | 106.37 | 101.88 | 5.13M |
| September 19, 2025 | 106.1 | 105 | 105 | 108.68 | 104.27 | 5.44M |
| September 18, 2025 | 105.01 | 105.96 | 105.96 | 111.69 | 104.44 | 9.87M |
| September 17, 2025 | 97.6 | 105 | 105 | 106.6 | 97.51 | 8.17M |
| September 16, 2025 | 96.14 | 98.11 | 98.11 | 98.11 | 95.01 | 4.47M |
| September 15, 2025 | 96.49 | 96.14 | 96.14 | 97.5 | 94.83 | 5.21M |
| September 12, 2025 | 101.5 | 97.43 | 97.43 | 101.55 | 97.43 | 5.29M |
| September 11, 2025 | 96.83 | 100.45 | 100.45 | 100.45 | 94.86 | 5.63M |
| September 10, 2025 | 96.37 | 96.83 | 96.83 | 98.81 | 95.6 | 4.14M |
| September 09, 2025 | 98.37 | 97.16 | 97.16 | 98.9 | 95.7 | 4.64M |
| September 08, 2025 | 93.5 | 98.3 | 98.3 | 98.74 | 93.5 | 8.17M |
| September 05, 2025 | 88.72 | 92.86 | 92.86 | 93 | 88.72 | 6.11M |
| September 04, 2025 | 96.2 | 89.37 | 89.37 | 96.96 | 87.67 | 10.7M |
| September 03, 2025 | 96.8 | 96.45 | 96.45 | 99.64 | 96 | 6.47M |
| September 02, 2025 | 92.8 | 96.29 | 96.29 | 97.45 | 92.71 | 9.53M |
| September 01, 2025 | 96.89 | 93 | 93 | 98.55 | 92.18 | 9.79M |
| August 29, 2025 | 93.18 | 96.89 | 96.89 | 97.38 | 92.66 | 6.74M |
| August 28, 2025 | 94.1 | 93.45 | 93.45 | 95.8 | 91.8 | 8.9M |
| August 27, 2025 | 95.54 | 94.67 | 94.67 | 100.9 | 94.56 | 8.67M |
| August 26, 2025 | 96 | 96.45 | 96.45 | 98.37 | 93.51 | 7.97M |
| August 25, 2025 | 91.09 | 96.3 | 96.3 | 97.9 | 90.04 | 11.39M |
| August 22, 2025 | 91.55 | 90.99 | 90.99 | 92.2 | 89.62 | 6.12M |
| August 21, 2025 | 91.01 | 91.44 | 91.44 | 92.19 | 90.33 | 5.28M |
| August 20, 2025 | 89.2 | 91.3 | 91.3 | 91.32 | 88 | 6.19M |
| August 19, 2025 | 91.55 | 89.2 | 89.2 | 91.82 | 88.01 | 8.73M |
| August 18, 2025 | 93.05 | 91.81 | 91.81 | 94.94 | 90.98 | 10.12M |
| August 15, 2025 | 89.48 | 91.6 | 91.6 | 93.34 | 89 | 7.88M |
| August 14, 2025 | 89.1 | 89 | 89 | 91.52 | 88.53 | 7.87M |
| August 13, 2025 | 88.47 | 89.41 | 89.41 | 89.68 | 87.59 | 6.95M |
| August 12, 2025 | 90.3 | 88.79 | 88.79 | 90.99 | 86.75 | 7.65M |
| August 11, 2025 | 86.95 | 90.27 | 90.27 | 91.54 | 86.4 | 7.5M |
| August 08, 2025 | 86.1 | 87.12 | 87.12 | 88.26 | 85 | 7.35M |
