86.21
-4.55(-5.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 90.86 | 86.21 | 86.21 | 91.3 | 85.87 | 2.74M |
| October 16, 2025 | 91.37 | 90.76 | 90.76 | 92.68 | 90.21 | 1.32M |
| October 15, 2025 | 90.5 | 91.54 | 91.54 | 91.7 | 89.01 | 1.4M |
| October 14, 2025 | 92.01 | 90.65 | 90.65 | 93.2 | 90.16 | 2.89M |
| October 13, 2025 | 90 | 91.15 | 91.15 | 94.97 | 90 | 4.28M |
| October 10, 2025 | 97.53 | 97.78 | 97.78 | 98.2 | 95.4 | 3.48M |
| October 09, 2025 | 100.3 | 98.21 | 98.21 | 100.94 | 97.5 | 3.14M |
| September 30, 2025 | 93.33 | 100.35 | 100.35 | 100.99 | 93.07 | 4.21M |
| September 29, 2025 | 94.33 | 93.33 | 93.33 | 94.4 | 92 | 1.95M |
| September 26, 2025 | 96.72 | 94.26 | 94.26 | 97 | 93.6 | 2.53M |
| September 25, 2025 | 93.68 | 97.7 | 97.2 | 98.8 | 93.49 | 4.31M |
| September 24, 2025 | 90.56 | 94.1 | 93.62 | 95.2 | 89.68 | 3.21M |
| September 23, 2025 | 91.45 | 90.3 | 89.84 | 93.66 | 88.36 | 2.19M |
| September 22, 2025 | 92.15 | 91.61 | 91.14 | 93.83 | 90.5 | 1.73M |
| September 19, 2025 | 90.81 | 91.27 | 91.27 | 92.41 | 90.02 | 2.01M |
| September 18, 2025 | 92.55 | 90.64 | 90.64 | 95.8 | 90 | 3.34M |
| September 17, 2025 | 91.65 | 92.64 | 92.64 | 93.8 | 91.29 | 1.86M |
| September 16, 2025 | 91.31 | 91.37 | 91.37 | 92.17 | 89.74 | 1.68M |
| September 15, 2025 | 92.5 | 91.05 | 91.05 | 93.66 | 90.71 | 2.21M |
| September 12, 2025 | 93.7 | 92.42 | 92.42 | 94.39 | 91.71 | 1.79M |
| September 11, 2025 | 91.86 | 93.72 | 93.72 | 93.91 | 89.51 | 2.04M |
| September 10, 2025 | 93.71 | 92.13 | 92.13 | 95.27 | 91.94 | 2.52M |
| September 09, 2025 | 96.25 | 94.7 | 94.7 | 97.31 | 93.59 | 3.23M |
| September 08, 2025 | 91 | 96.25 | 96.25 | 96.78 | 89.47 | 5.52M |
| September 05, 2025 | 87.4 | 90.7 | 90.7 | 90.89 | 87.4 | 2.66M |
| September 04, 2025 | 91.84 | 87.41 | 87.41 | 93.35 | 86.2 | 3.78M |
| September 03, 2025 | 91.58 | 91.8 | 91.8 | 93.22 | 90.2 | 2.81M |
| September 02, 2025 | 93.55 | 91.3 | 91.3 | 93.8 | 89.98 | 3.31M |
| September 01, 2025 | 92.05 | 93.51 | 93.51 | 93.93 | 90.71 | 4.49M |
| August 29, 2025 | 91.19 | 91.4 | 91.4 | 91.97 | 90.33 | 2.93M |
| August 28, 2025 | 89.27 | 91.19 | 91.19 | 91.27 | 88.31 | 4.86M |
| August 27, 2025 | 92.95 | 89.5 | 89.5 | 93.23 | 89.5 | 5.38M |
| August 26, 2025 | 92.49 | 92.85 | 92.85 | 94.46 | 92.01 | 4.29M |
| August 25, 2025 | 93.45 | 92.54 | 92.54 | 93.6 | 91.11 | 4.69M |
| August 22, 2025 | 93.46 | 92.85 | 92.85 | 93.79 | 92.27 | 2.85M |
| August 21, 2025 | 94.2 | 93.12 | 93.12 | 95.87 | 92.28 | 4.28M |
| August 20, 2025 | 92.6 | 94.97 | 94.97 | 96.22 | 92.29 | 3.95M |
| August 19, 2025 | 95.41 | 93.29 | 93.29 | 96.49 | 93 | 4.19M |
| August 18, 2025 | 95.01 | 95.33 | 95.33 | 98.9 | 94.6 | 6.33M |
| August 15, 2025 | 95 | 97.91 | 97.91 | 101.61 | 94.29 | 5.8M |
| August 14, 2025 | 97.98 | 94.95 | 94.95 | 99.3 | 93.4 | 5.01M |
| August 13, 2025 | 96.1 | 97.85 | 97.85 | 98.6 | 95.59 | 6.54M |
| August 12, 2025 | 92.85 | 95.84 | 95.84 | 99.01 | 92.6 | 7.74M |
| August 11, 2025 | 84.31 | 92.39 | 92.39 | 93.69 | 84.27 | 7.35M |
| August 08, 2025 | 86.6 | 84.5 | 84.5 | 87.22 | 84.12 | 4.27M |
| August 07, 2025 | 86.66 | 86.8 | 86.8 | 89.55 | 85.86 | 3.31M |
| August 06, 2025 | 86.2 | 87 | 87 | 87.15 | 85.06 | 2.76M |
| August 05, 2025 | 88.01 | 86.59 | 86.59 | 88.6 | 85.64 | 4.14M |
| August 04, 2025 | 83.8 | 88.99 | 88.99 | 90.28 | 83.24 | 8.95M |
| August 01, 2025 | 82.6 | 84.01 | 84.01 | 85.6 | 81.8 | 3.76M |
| July 31, 2025 | 85 | 82.8 | 82.8 | 85.55 | 82.22 | 4.59M |
| July 30, 2025 | 84.02 | 84.9 | 84.9 | 86 | 83.44 | 5M |
| July 29, 2025 | 85.2 | 84.08 | 84.08 | 85.56 | 83.3 | 5.61M |
| July 28, 2025 | 87.01 | 85.16 | 85.16 | 88 | 84.21 | 5.87M |
| July 25, 2025 | 79.53 | 87.02 | 87.02 | 90.45 | 79.53 | 10.1M |
| July 24, 2025 | 76.7 | 77.86 | 77.86 | 78.62 | 75.65 | 3.36M |
| July 23, 2025 | 75.6 | 76.76 | 76.76 | 77.72 | 75.42 | 2.18M |
| July 22, 2025 | 76.63 | 75.94 | 75.94 | 78.18 | 75.5 | 2.97M |
| July 21, 2025 | 76.66 | 77.4 | 77.4 | 78.22 | 76.09 | 2.27M |
| July 18, 2025 | 76.2 | 77.08 | 77.08 | 77.46 | 75.4 | 2.25M |