95.51
+4.36(+4.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 89.5 | 95.51 | 95.51 | 97.66 | 87 | 2.3M |
| November 06, 2025 | 84.72 | 91.15 | 91.15 | 91.26 | 83.56 | 2.42M |
| November 05, 2025 | 81.93 | 84.75 | 84.75 | 86.01 | 80.09 | 1.84M |
| November 04, 2025 | 83.07 | 82.05 | 82.05 | 85 | 79.27 | 1.48M |
| November 03, 2025 | 85.9 | 82.41 | 82.41 | 85.9 | 82.35 | 982,679 |
| October 31, 2025 | 83 | 83.86 | 83.86 | 88.15 | 81.09 | 1.68M |
| October 30, 2025 | 83.5 | 83.4 | 83.4 | 84.58 | 79.95 | 2.16M |
| October 29, 2025 | 91.47 | 82.45 | 82.45 | 91.47 | 82.33 | 2.36M |
| October 28, 2025 | 92.22 | 91.48 | 91.48 | 93.48 | 88.2 | 1.99M |
| October 27, 2025 | 92.39 | 90.36 | 90.36 | 92.68 | 88.12 | 3.18M |
| October 24, 2025 | 81.53 | 89.68 | 89.68 | 89.68 | 81.53 | 1.98M |
| October 23, 2025 | 84.55 | 81.53 | 81.53 | 86.6 | 80.49 | 1.02M |
| October 22, 2025 | 85.19 | 84.55 | 84.55 | 86.21 | 83 | 585,280 |
| October 21, 2025 | 83.86 | 85.17 | 85.17 | 85.28 | 82.2 | 760,812 |
| October 20, 2025 | 85 | 83.87 | 83.87 | 85.93 | 82.66 | 890,880 |
| October 17, 2025 | 85.87 | 82.2 | 82.2 | 85.87 | 82 | 826,780 |
| October 16, 2025 | 85.19 | 86.2 | 86.2 | 87.3 | 84.5 | 1.03M |
| October 15, 2025 | 83.32 | 85.44 | 85.44 | 86.45 | 82.29 | 1.48M |
| October 14, 2025 | 88.71 | 82.34 | 82.34 | 89.03 | 81.7 | 1.29M |
| October 13, 2025 | 82.64 | 88.01 | 88.01 | 88.59 | 82.64 | 1.26M |
| October 10, 2025 | 91.6 | 89.35 | 89.35 | 93.36 | 88 | 1.21M |
| October 09, 2025 | 96 | 91.51 | 91.51 | 96 | 91.02 | 1.3M |
| September 30, 2025 | 99 | 94.1 | 94.1 | 99.05 | 93.51 | 1.44M |
| September 29, 2025 | 98.88 | 96.15 | 96.15 | 100.18 | 95.87 | 1.26M |
| September 26, 2025 | 106.3 | 97.88 | 97.88 | 106.5 | 97.88 | 1.39M |
| September 25, 2025 | 101.9 | 106.3 | 106.3 | 108.37 | 100.15 | 2.54M |
| September 24, 2025 | 101 | 101.78 | 101.78 | 104.03 | 100.03 | 1.64M |
| September 23, 2025 | 103.2 | 101.28 | 101.28 | 104.65 | 100.11 | 2.62M |
| September 22, 2025 | 110.8 | 104.25 | 104.25 | 112 | 103.49 | 4.4M |
| September 19, 2025 | 124.79 | 110.68 | 110.68 | 125.67 | 110.68 | 2.69M |
| September 18, 2025 | 111.8 | 122.98 | 122.98 | 122.98 | 111.8 | 4.06M |
| September 17, 2025 | 108 | 111.8 | 111.8 | 112.78 | 103.2 | 4.21M |
| September 16, 2025 | 99.27 | 105.06 | 105.06 | 105.06 | 98.47 | 1.51M |
| September 15, 2025 | 99.75 | 95.51 | 95.51 | 103.36 | 95.51 | 2.28M |
| September 12, 2025 | 104.2 | 100.1 | 100.1 | 104.7 | 98.5 | 1.72M |
| September 11, 2025 | 98.8 | 104.2 | 104.2 | 106.4 | 95.58 | 3.55M |
| September 10, 2025 | 98 | 97.26 | 97.26 | 102 | 96.14 | 1.9M |
| September 09, 2025 | 101.19 | 99.24 | 99.24 | 104.96 | 94.01 | 3.15M |
| September 08, 2025 | 100.08 | 101 | 101 | 104.44 | 92.28 | 3.7M |
| September 05, 2025 | 95.54 | 102.08 | 102.08 | 105.19 | 94 | 4.01M |
| September 04, 2025 | 96 | 96.18 | 96.18 | 100.08 | 91 | 4.2M |
| September 03, 2025 | 99.79 | 96.77 | 96.77 | 102.97 | 91.7 | 4.29M |
| September 02, 2025 | 87 | 95.48 | 95.48 | 95.48 | 87 | 5.21M |
| September 01, 2025 | 80.6 | 86.8 | 86.8 | 86.8 | 80.6 | 4.32M |
| August 29, 2025 | 74 | 78.91 | 78.91 | 78.91 | 74 | 2.98M |
| August 28, 2025 | 69.37 | 71.74 | 71.74 | 72.6 | 68.01 | 1.84M |
| August 27, 2025 | 71.7 | 69.37 | 69.37 | 73.3 | 69.11 | 2.38M |
| August 26, 2025 | 68.98 | 72.74 | 72.74 | 76.24 | 68.8 | 3.7M |
| August 25, 2025 | 70 | 71.56 | 71.56 | 71.56 | 68.8 | 2.92M |
| August 22, 2025 | 63.51 | 65.05 | 65.05 | 66.17 | 62.32 | 2.42M |
| August 21, 2025 | 65.88 | 63.74 | 63.74 | 67.99 | 63 | 3.3M |
| August 20, 2025 | 59.53 | 64.88 | 64.88 | 64.88 | 59.53 | 1.86M |
| August 19, 2025 | 57.27 | 58.98 | 58.98 | 59.88 | 56.49 | 2.01M |
| August 18, 2025 | 57.83 | 57.26 | 57.26 | 58.17 | 56.41 | 1.73M |
| August 15, 2025 | 55.3 | 57.81 | 57.81 | 58 | 55.15 | 1.93M |
| August 14, 2025 | 56.2 | 56.3 | 56.3 | 58.28 | 53.45 | 2.66M |
| August 13, 2025 | 53.3 | 57.06 | 57.06 | 58.6 | 53.18 | 2.96M |
| August 12, 2025 | 54.1 | 53.3 | 53.3 | 54.1 | 53.03 | 676,007 |
| August 11, 2025 | 54.03 | 54.1 | 54.1 | 54.71 | 53.77 | 1.09M |
| August 08, 2025 | 56.37 | 54.17 | 54.17 | 56.56 | 53.4 | 1.41M |