95.28
-0.51(-0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 95.6 | 95.28 | 95.28 | 101.34 | 93.04 | 7.58M |
| November 10, 2025 | 99 | 95.79 | 95.79 | 100.5 | 95 | 6.78M |
| November 07, 2025 | 100 | 97.63 | 97.63 | 101.19 | 97.5 | 7M |
| November 06, 2025 | 105.11 | 101.2 | 101.2 | 106.17 | 99.6 | 9.03M |
| November 05, 2025 | 107.74 | 109.31 | 109.31 | 111.3 | 105.86 | 8.8M |
| November 04, 2025 | 109 | 115 | 115 | 115 | 106.6 | 9.71M |
| November 03, 2025 | 114 | 110.92 | 110.92 | 116.91 | 107.42 | 14.25M |
| October 31, 2025 | 88.72 | 107.4 | 107.4 | 107.4 | 88.3 | 10.57M |
| October 30, 2025 | 78.66 | 89.5 | 89.5 | 92.83 | 78.66 | 11.73M |
| October 29, 2025 | 76.44 | 77.36 | 77.36 | 77.36 | 75 | 1.89M |
| October 28, 2025 | 73.5 | 77.1 | 77.1 | 79.33 | 73.22 | 4.72M |
| October 27, 2025 | 73.34 | 72.93 | 72.93 | 73.9 | 71.86 | 1.57M |
| October 24, 2025 | 71.7 | 72.96 | 72.96 | 73.05 | 71.7 | 1.13M |
| October 23, 2025 | 72 | 71.88 | 71.88 | 72 | 70.13 | 966,218 |
| October 22, 2025 | 71.4 | 71.62 | 71.62 | 72.17 | 71 | 842,859 |
| October 21, 2025 | 70.6 | 71.9 | 71.9 | 72.48 | 70.01 | 1.53M |
| October 20, 2025 | 73.87 | 70.39 | 70.39 | 74.38 | 69.69 | 2.08M |
| October 17, 2025 | 74.48 | 72.5 | 72.5 | 75.39 | 72.42 | 1.24M |
| October 16, 2025 | 76 | 74.4 | 74.4 | 76.01 | 73.72 | 1.59M |
| October 15, 2025 | 74.56 | 76.4 | 76.4 | 78.1 | 73.52 | 2.15M |
| October 14, 2025 | 78.03 | 74.77 | 74.77 | 80.42 | 74.77 | 4.2M |
| October 13, 2025 | 78 | 79.13 | 79.13 | 87.98 | 78 | 5.72M |
| October 10, 2025 | 80.79 | 76.89 | 76.89 | 80.79 | 75.81 | 3.04M |
| October 09, 2025 | 78 | 81.5 | 81.5 | 82.98 | 76.77 | 3.84M |
| September 30, 2025 | 75.75 | 78.63 | 78.63 | 78.91 | 74.52 | 2.88M |
| September 29, 2025 | 74.1 | 74.52 | 74.52 | 75.28 | 73.33 | 1.43M |
| September 26, 2025 | 76.31 | 74.1 | 74.1 | 76.5 | 74.05 | 1.44M |
| September 25, 2025 | 74.61 | 76.62 | 76.62 | 79.18 | 74.23 | 3.24M |
| September 24, 2025 | 72.17 | 74.6 | 74.6 | 74.97 | 71.03 | 1.97M |
| September 23, 2025 | 73.72 | 72.53 | 72.53 | 74.41 | 70.58 | 2.24M |
| September 22, 2025 | 74.35 | 73.99 | 73.99 | 76.04 | 73.03 | 1.84M |
| September 19, 2025 | 74.89 | 74.65 | 74.65 | 76.76 | 74.58 | 1.81M |
| September 18, 2025 | 77.22 | 74.88 | 74.88 | 78.88 | 74.1 | 3.19M |
| September 17, 2025 | 76.97 | 77.39 | 77.39 | 79.39 | 76.31 | 2.24M |
| September 16, 2025 | 74.19 | 77.59 | 77.59 | 79.28 | 74.19 | 4.45M |
| September 15, 2025 | 76.21 | 74.46 | 74.46 | 76.21 | 74.19 | 2.56M |
| September 12, 2025 | 77.48 | 76.22 | 76.22 | 78.8 | 75.9 | 3.58M |
| September 11, 2025 | 79.8 | 77.5 | 77.5 | 80.96 | 76.57 | 5.58M |
| September 10, 2025 | 79.74 | 79.77 | 79.77 | 82.2 | 79.5 | 1.51M |
| September 09, 2025 | 80.6 | 79.42 | 79.42 | 83.86 | 79.42 | 2.49M |
| September 08, 2025 | 80.1 | 80.78 | 80.78 | 81.75 | 79.03 | 1.97M |
| September 05, 2025 | 81.9 | 80.99 | 80.99 | 82.82 | 79 | 2.55M |
| September 04, 2025 | 84.6 | 81.88 | 81.88 | 86.69 | 80.41 | 2.75M |
| September 03, 2025 | 86.6 | 85.06 | 85.06 | 89.3 | 84.69 | 2.43M |
| September 02, 2025 | 89.2 | 86.74 | 86.74 | 90.83 | 86 | 3.26M |
| September 01, 2025 | 88.27 | 89.2 | 89.2 | 89.99 | 85.48 | 6.28M |
| August 29, 2025 | 84 | 90.27 | 90.27 | 90.5 | 84 | 9.63M |
| August 28, 2025 | 78.79 | 80.2 | 80.2 | 81.2 | 76.23 | 4.44M |
| August 27, 2025 | 82.4 | 79.3 | 79.3 | 83.9 | 79.21 | 3.82M |
| August 26, 2025 | 80.44 | 80.7 | 80.7 | 82.55 | 79.71 | 2.52M |
| August 25, 2025 | 81.21 | 80.69 | 80.69 | 82.63 | 79.82 | 2.86M |
| August 22, 2025 | 77.37 | 81.2 | 81.2 | 81.67 | 77.37 | 3.59M |
| August 21, 2025 | 78.23 | 77.78 | 77.78 | 79.28 | 76.87 | 2.53M |
| August 20, 2025 | 77.79 | 77.88 | 77.88 | 78.24 | 76 | 2.77M |
| August 19, 2025 | 78 | 78.87 | 78.87 | 80.44 | 77.38 | 2.74M |
| August 18, 2025 | 76.41 | 78.1 | 78.1 | 80.17 | 76.41 | 3.26M |
| August 15, 2025 | 75.07 | 76.34 | 76.34 | 77.49 | 74.1 | 3.35M |
| August 14, 2025 | 76.93 | 75.2 | 75.2 | 77.77 | 75.2 | 3.26M |
| August 13, 2025 | 78.88 | 76.93 | 76.93 | 79.77 | 76.66 | 3.77M |
| August 12, 2025 | 80.76 | 78.83 | 78.83 | 81.12 | 78.02 | 2.18M |