88.37
+5.04(+6.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 81.2 | 83.33 | 83.33 | 84.32 | 80 | 8.73M |
| September 04, 2025 | 85.42 | 81.8 | 81.8 | 86.95 | 80.6 | 11.82M |
| September 03, 2025 | 87.36 | 85.4 | 85.4 | 89.25 | 84.99 | 10.04M |
| September 02, 2025 | 89.33 | 87.15 | 87.15 | 90.15 | 86.2 | 9.7M |
| September 01, 2025 | 91 | 90 | 90 | 92.82 | 87.85 | 14.24M |
| August 29, 2025 | 83.92 | 90.01 | 90.01 | 90.99 | 83.8 | 20.02M |
| August 28, 2025 | 84.42 | 83.99 | 83.99 | 87.5 | 82.31 | 15.7M |
| August 27, 2025 | 83.99 | 85.33 | 85.33 | 90 | 83.99 | 16.61M |
| August 26, 2025 | 84.1 | 84.02 | 84.02 | 85.29 | 83.61 | 6.68M |
| August 25, 2025 | 84.68 | 84.45 | 84.45 | 85.7 | 83.13 | 11.28M |
| August 22, 2025 | 82 | 83.84 | 83.84 | 84.17 | 81.65 | 9.41M |
| August 21, 2025 | 82.56 | 82.04 | 82.04 | 83.99 | 81.6 | 6.68M |
| August 20, 2025 | 81.7 | 82.55 | 82.55 | 83.79 | 81.21 | 7.64M |
| August 19, 2025 | 82.5 | 81.7 | 81.7 | 83.45 | 81.51 | 6.04M |
| August 18, 2025 | 81.68 | 82.6 | 82.6 | 84.27 | 81.02 | 8.39M |
| August 15, 2025 | 80.83 | 81.62 | 81.62 | 83.89 | 80.6 | 9.73M |
| August 14, 2025 | 82.71 | 80.71 | 80.71 | 83.12 | 80.53 | 8.27M |
| August 13, 2025 | 85.02 | 82.71 | 82.71 | 86.46 | 82.29 | 11.88M |
| August 12, 2025 | 85.5 | 85.01 | 85.01 | 86.86 | 84.66 | 7.35M |
| August 11, 2025 | 86.51 | 86.9 | 86.9 | 87.59 | 85.42 | 6.52M |
| August 08, 2025 | 84.8 | 86.9 | 86.9 | 87.16 | 84.37 | 7.61M |
| August 07, 2025 | 83.92 | 85.1 | 85.1 | 87.38 | 83.92 | 5.99M |
| August 06, 2025 | 84.09 | 85.61 | 85.61 | 86.43 | 83.03 | 9.48M |
| August 05, 2025 | 84.2 | 84.51 | 84.51 | 84.99 | 83.26 | 8.57M |
| August 04, 2025 | 79.91 | 84.9 | 84.9 | 85.04 | 79.58 | 19.55M |
| August 01, 2025 | 76.14 | 79.1 | 79.1 | 79.36 | 76.1 | 14.48M |
| July 31, 2025 | 74.5 | 76.23 | 76.23 | 76.86 | 74.16 | 9.9M |
| July 30, 2025 | 75.45 | 74.65 | 74.65 | 76 | 74.43 | 5.86M |
| July 29, 2025 | 75.7 | 75.56 | 75.56 | 76.09 | 74.7 | 5.78M |
| July 28, 2025 | 76.67 | 76.07 | 76.07 | 77.05 | 75.81 | 5.81M |
| July 25, 2025 | 76 | 76.2 | 76.2 | 76.67 | 75.41 | 5.85M |
| July 24, 2025 | 74.77 | 76.04 | 76.04 | 77.16 | 73.8 | 8.21M |
| July 23, 2025 | 75.11 | 74.77 | 74.77 | 75.8 | 74.43 | 7.91M |
| July 22, 2025 | 74.19 | 75.15 | 75.15 | 75.64 | 72.86 | 8.48M |
| July 21, 2025 | 74.69 | 74.08 | 74.08 | 74.71 | 73.81 | 4.82M |
| July 18, 2025 | 74.96 | 74.69 | 74.69 | 75.3 | 74 | 4.91M |
| July 17, 2025 | 73.95 | 75.08 | 75.08 | 76.1 | 73.2 | 8.09M |
| July 16, 2025 | 75.12 | 73.9 | 73.9 | 75.44 | 73.62 | 5.26M |
| July 15, 2025 | 75.8 | 75.16 | 75.16 | 76.49 | 74.48 | 4.37M |
| July 14, 2025 | 75.45 | 75.81 | 75.81 | 76.76 | 75.45 | 3.56M |
| July 11, 2025 | 75.7 | 75.44 | 75.44 | 76.8 | 75.41 | 5.17M |
| July 10, 2025 | 77.51 | 75.6 | 75.6 | 77.51 | 75.3 | 5.21M |
| July 09, 2025 | 77.23 | 77.36 | 77.36 | 78.48 | 76.9 | 4.95M |
| July 08, 2025 | 74.98 | 77.07 | 77.07 | 78.5 | 74.96 | 7.2M |
| July 07, 2025 | 74.64 | 74.78 | 74.78 | 75.05 | 73.25 | 4.37M |
| July 04, 2025 | 76.58 | 74.63 | 74.63 | 76.58 | 74.51 | 6.51M |
| July 03, 2025 | 76.6 | 76.75 | 76.75 | 77.42 | 76.4 | 3.08M |
| July 02, 2025 | 77.48 | 76.39 | 76.39 | 77.72 | 76.08 | 4.61M |
| July 01, 2025 | 79.67 | 77.8 | 77.8 | 79.67 | 77.6 | 5.34M |
| June 30, 2025 | 78.78 | 79.7 | 79.7 | 79.79 | 77.09 | 8.46M |
| June 27, 2025 | 76.7 | 78.78 | 78.78 | 79.5 | 76.01 | 7.21M |
| June 26, 2025 | 77.51 | 76.7 | 76.7 | 79.38 | 76.56 | 5.79M |
| June 25, 2025 | 78.7 | 78.94 | 78.94 | 79.5 | 76.6 | 6.47M |
| June 24, 2025 | 76.9 | 78.47 | 78.47 | 79.2 | 76.52 | 4.51M |
| June 23, 2025 | 76.13 | 77.01 | 77.01 | 77.27 | 75.73 | 3.79M |
| June 20, 2025 | 78.28 | 76.5 | 76.5 | 79.09 | 76.5 | 3.69M |
| June 19, 2025 | 80.13 | 78.28 | 78.28 | 81.09 | 78 | 4.79M |
| June 18, 2025 | 75.6 | 80.56 | 80.56 | 80.97 | 75.6 | 9.84M |
| June 17, 2025 | 78.51 | 75.98 | 75.98 | 78.82 | 75.33 | 7.01M |
| June 16, 2025 | 77.3 | 78.82 | 78.82 | 79.57 | 76.66 | 6.34M |