95.30
+5.11(+5.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 91 | 95.3 | 95.3 | 95.41 | 89.02 | 8.76M |
| December 24, 2025 | 88.23 | 90.19 | 90.19 | 90.79 | 87.66 | 4.82M |
| December 23, 2025 | 88.39 | 89.01 | 89.01 | 91.47 | 87.83 | 6M |
| December 22, 2025 | 89.9 | 88.31 | 88.31 | 89.9 | 87.44 | 4.99M |
| December 19, 2025 | 88.24 | 89.09 | 89.09 | 89.5 | 86.83 | 5.42M |
| December 18, 2025 | 86.99 | 87.96 | 87.96 | 89.28 | 86.62 | 5.76M |
| December 17, 2025 | 86.5 | 86.62 | 86.62 | 88.09 | 84 | 6.24M |
| December 16, 2025 | 87.13 | 86.61 | 86.61 | 87.44 | 85.01 | 5.41M |
| December 15, 2025 | 87.91 | 87.35 | 87.35 | 89.27 | 86.75 | 4.43M |
| December 12, 2025 | 85.66 | 87.97 | 87.97 | 88.88 | 84.61 | 7.2M |
| December 11, 2025 | 86.05 | 86.06 | 86.06 | 87.35 | 85.58 | 4.69M |
| December 10, 2025 | 85.13 | 86.05 | 86.05 | 86.24 | 84.05 | 4.59M |
| December 09, 2025 | 84.22 | 85.3 | 85.3 | 85.9 | 83.51 | 7.22M |
| December 08, 2025 | 86.66 | 84.53 | 84.53 | 87.97 | 84.17 | 10.49M |
| December 05, 2025 | 80 | 84.35 | 84.35 | 84.35 | 80 | 7.69M |
| December 04, 2025 | 77.43 | 79.7 | 79.7 | 79.87 | 75.93 | 5.45M |
| December 03, 2025 | 77.63 | 77.4 | 77.4 | 79.1 | 76.83 | 4.03M |
| December 02, 2025 | 77.5 | 77.57 | 77.57 | 79.48 | 76.7 | 4.18M |
| December 01, 2025 | 76.1 | 77.3 | 77.3 | 77.66 | 75.81 | 3.72M |
| November 28, 2025 | 75.51 | 76.1 | 76.1 | 76.63 | 74.96 | 2.98M |
| November 27, 2025 | 75.25 | 75.3 | 75.3 | 77.4 | 74.98 | 4.68M |
| November 26, 2025 | 76.23 | 75.28 | 75.28 | 77.18 | 75.16 | 5.08M |
| November 25, 2025 | 77.98 | 76.41 | 76.41 | 79.07 | 75.81 | 5.02M |
| November 24, 2025 | 77.8 | 77.61 | 77.61 | 78.83 | 75.9 | 4.27M |
| November 21, 2025 | 78.88 | 77.22 | 77.22 | 80.27 | 77.05 | 4.07M |
| November 20, 2025 | 79.51 | 79.78 | 79.78 | 80.28 | 77.5 | 3.83M |
| November 19, 2025 | 78.53 | 78.92 | 78.92 | 80 | 78.11 | 3.35M |
| November 18, 2025 | 80.23 | 78.35 | 78.35 | 80.44 | 77.68 | 3.74M |
| November 17, 2025 | 80.5 | 80.35 | 80.35 | 81.16 | 79.4 | 3.36M |
| November 14, 2025 | 78.33 | 79.3 | 79.3 | 80.86 | 78 | 3.93M |
| November 13, 2025 | 76.86 | 78.76 | 78.76 | 79.21 | 76.86 | 4.52M |
| November 12, 2025 | 77.62 | 76.86 | 76.86 | 78.59 | 76.38 | 3.84M |
| November 11, 2025 | 80.7 | 78.02 | 78.02 | 81.68 | 77.68 | 4.37M |
| November 10, 2025 | 79.13 | 80.15 | 80.15 | 80.98 | 76.51 | 6.65M |
| November 07, 2025 | 80.69 | 78.99 | 78.99 | 80.82 | 78.01 | 5.05M |
| November 06, 2025 | 80.02 | 81 | 81 | 81.93 | 79.25 | 4.6M |
| November 05, 2025 | 79.72 | 79.7 | 79.7 | 80.21 | 77.9 | 4.03M |
| November 04, 2025 | 80.03 | 80.19 | 80.19 | 82 | 79.32 | 5.62M |
| November 03, 2025 | 82.82 | 80.52 | 80.52 | 83.2 | 78.63 | 9.15M |
| October 31, 2025 | 85.13 | 83.05 | 83.05 | 86.23 | 82.73 | 7.02M |
| October 30, 2025 | 84.72 | 84.87 | 84.87 | 87.18 | 84.18 | 8.71M |
| October 29, 2025 | 85.33 | 85.02 | 85.02 | 86.31 | 84.14 | 6.37M |
| October 28, 2025 | 84.98 | 84.41 | 84.41 | 87.73 | 84 | 8.22M |
| October 27, 2025 | 80.25 | 81.01 | 81.01 | 82.12 | 79.25 | 6.85M |
| October 24, 2025 | 77.96 | 79.56 | 79.56 | 80.35 | 77.2 | 5M |
| October 23, 2025 | 78.29 | 77.58 | 77.58 | 78.51 | 76.94 | 3.14M |
| October 22, 2025 | 79.39 | 78.4 | 78.4 | 79.45 | 76.38 | 5.38M |
| October 21, 2025 | 75.9 | 79.9 | 79.9 | 81.18 | 75.9 | 5.66M |
| October 20, 2025 | 76.97 | 76.47 | 76.47 | 77.9 | 75.81 | 3.63M |
| October 17, 2025 | 79.68 | 76.38 | 76.38 | 80.4 | 76.11 | 5.29M |
| October 16, 2025 | 80.92 | 80.2 | 80.2 | 81.88 | 79.7 | 4.43M |
| October 15, 2025 | 79.62 | 81 | 81 | 81.48 | 78.38 | 5.95M |
| October 14, 2025 | 84.97 | 79.6 | 79.6 | 84.97 | 79.11 | 8.97M |
| October 13, 2025 | 82.54 | 84.33 | 84.33 | 86.2 | 81.71 | 8.07M |
| October 10, 2025 | 87 | 85.21 | 85.21 | 89.18 | 84.5 | 7.88M |
| October 09, 2025 | 88.78 | 87.41 | 87.41 | 90 | 86.31 | 6.5M |
| September 30, 2025 | 85.45 | 88.44 | 88.44 | 89.2 | 84.54 | 7.1M |
| September 29, 2025 | 85.7 | 84.99 | 84.99 | 86.45 | 83.37 | 6.64M |
| September 26, 2025 | 85.66 | 85.65 | 85.65 | 87.5 | 85.15 | 6.37M |
| September 25, 2025 | 87.05 | 85.71 | 85.63 | 87.87 | 83.79 | 7.88M |