85.15
-0.33(-0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2025 | 83.82 | 84.97 | 84.97 | 85.85 | 83.68 | 6.14M |
| February 12, 2025 | 83 | 83.8 | 83.8 | 83.8 | 82.25 | 3.42M |
| February 11, 2025 | 83.72 | 83.15 | 83.15 | 84.22 | 83.06 | 2.86M |
| February 10, 2025 | 84.21 | 83.71 | 83.71 | 84.5 | 82.83 | 3.81M |
| February 07, 2025 | 82.33 | 84.21 | 84.21 | 85.59 | 82.2 | 5.42M |
| February 06, 2025 | 81.76 | 82.53 | 82.53 | 82.85 | 81.53 | 3.89M |
| February 05, 2025 | 83.38 | 81.76 | 81.76 | 83.6 | 81.7 | 3.62M |
| January 27, 2025 | 85.5 | 83.6 | 83.6 | 86.46 | 83.6 | 3.19M |
| January 24, 2025 | 84.3 | 85.58 | 85.58 | 85.68 | 84.11 | 2.98M |
| January 23, 2025 | 83.73 | 84.65 | 84.65 | 85.86 | 83.5 | 4.5M |
| January 22, 2025 | 83.99 | 82.9 | 82.9 | 84.5 | 82.4 | 2.48M |
| January 21, 2025 | 83.59 | 84.52 | 84.52 | 84.72 | 82.52 | 3.28M |
| January 20, 2025 | 83.16 | 83.46 | 83.46 | 84.88 | 83 | 3.92M |
| January 17, 2025 | 83.15 | 82.37 | 82.37 | 83.42 | 82.2 | 3.69M |
| January 16, 2025 | 85.08 | 83.58 | 83.58 | 85.97 | 83.05 | 3.63M |
| January 15, 2025 | 86.58 | 85.03 | 85.03 | 86.9 | 84.64 | 2.85M |
| January 14, 2025 | 84.28 | 86.58 | 86.58 | 87.29 | 83.8 | 6.71M |
| January 13, 2025 | 80.07 | 84.28 | 84.28 | 84.3 | 79.85 | 4.71M |
| January 10, 2025 | 81.51 | 80.45 | 80.45 | 81.93 | 80.36 | 2.81M |
| January 09, 2025 | 81.64 | 81.63 | 81.63 | 82.49 | 81.52 | 1.66M |
| January 08, 2025 | 83.29 | 82.13 | 82.13 | 83.3 | 80.8 | 3.02M |
| January 07, 2025 | 82.85 | 83.5 | 83.5 | 83.71 | 82.21 | 2M |
| January 06, 2025 | 83.78 | 82.87 | 82.87 | 83.8 | 82.08 | 2.52M |
| January 03, 2025 | 84.87 | 83.86 | 83.86 | 84.88 | 83.14 | 2.86M |
| January 02, 2025 | 84.72 | 84.88 | 84.88 | 86.53 | 83.95 | 4.26M |
| December 31, 2024 | 87 | 84.7 | 84.7 | 87.1 | 84.7 | 3.85M |
| December 30, 2024 | 87.5 | 86.99 | 86.99 | 87.8 | 86.91 | 3.34M |
| December 27, 2024 | 88.14 | 87.9 | 87.9 | 88.45 | 87.25 | 3.02M |
| December 26, 2024 | 88.49 | 88.16 | 88.16 | 88.68 | 88 | 2.31M |
| December 25, 2024 | 88.8 | 88.52 | 88.52 | 88.9 | 87.83 | 2.19M |
| December 24, 2024 | 88.18 | 89.04 | 89.04 | 89.46 | 87.5 | 3.74M |
| December 23, 2024 | 90.58 | 88.11 | 88.11 | 90.96 | 87.88 | 6.38M |
| December 20, 2024 | 89.95 | 90.86 | 90.86 | 92.47 | 89.71 | 4.82M |
| December 19, 2024 | 89.5 | 89.92 | 89.92 | 89.92 | 88.63 | 3.34M |
| December 18, 2024 | 91 | 90.37 | 90.37 | 91 | 89.9 | 2.52M |
| December 17, 2024 | 90.81 | 90.46 | 90.46 | 91.21 | 89.67 | 3.3M |
| December 16, 2024 | 92.4 | 91.35 | 91.35 | 92.6 | 90.14 | 5.99M |
| December 13, 2024 | 96.38 | 93.5 | 93.5 | 96.5 | 91.88 | 13.29M |
| December 12, 2024 | 94.82 | 96.64 | 96.64 | 97.38 | 93.88 | 7.26M |
| December 11, 2024 | 93.65 | 94.8 | 94.8 | 96 | 92.66 | 5.35M |
| December 10, 2024 | 95.33 | 93.25 | 93.25 | 96.93 | 93 | 9.83M |
| December 09, 2024 | 91.9 | 90.53 | 90.53 | 92.21 | 90.43 | 3.22M |
| December 06, 2024 | 90.92 | 92.22 | 92.22 | 92.8 | 90.92 | 2.3M |
| December 05, 2024 | 91.8 | 91.39 | 91.39 | 92.09 | 90.34 | 2.48M |
| December 04, 2024 | 91.65 | 91.81 | 91.81 | 92.48 | 90.6 | 2.34M |
| December 03, 2024 | 93.65 | 91.9 | 91.9 | 93.65 | 91.89 | 2.82M |
| December 02, 2024 | 92.61 | 93.65 | 93.65 | 94.15 | 91.37 | 5.07M |
| November 29, 2024 | 90.31 | 91.69 | 91.69 | 93 | 90.31 | 3.54M |
| November 28, 2024 | 91.73 | 90.3 | 90.3 | 92.65 | 90 | 2.57M |
| November 27, 2024 | 90.01 | 91.73 | 91.73 | 92.25 | 89.91 | 2.59M |
| November 26, 2024 | 89.3 | 90.45 | 90.45 | 91.8 | 88.92 | 3.95M |
| November 25, 2024 | 88.6 | 89.27 | 89.27 | 89.87 | 87.99 | 3.47M |
| November 22, 2024 | 92.3 | 88.67 | 88.67 | 92.44 | 88.5 | 4.37M |
| November 21, 2024 | 92.15 | 92.44 | 92.44 | 92.65 | 91.57 | 2.42M |
| November 20, 2024 | 92 | 92.71 | 92.71 | 92.85 | 91.61 | 3.07M |
| November 19, 2024 | 90.91 | 92.5 | 92.5 | 92.5 | 90.28 | 3.95M |
| November 18, 2024 | 91.73 | 90.87 | 90.87 | 92.9 | 90.56 | 6.12M |
| November 15, 2024 | 93.37 | 92.3 | 92.3 | 94.55 | 92.3 | 7.07M |
| November 14, 2024 | 95.55 | 94.07 | 94.07 | 96.53 | 94.04 | 7.83M |
| November 13, 2024 | 98 | 95.92 | 95.92 | 98.51 | 95.51 | 11.27M |