86.30
+0.52(+0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 86.17 | 86.3 | 86.3 | 86.79 | 84.1 | 1.58M |
| December 24, 2025 | 85.7 | 85.78 | 85.78 | 86.1 | 84.69 | 1.25M |
| December 23, 2025 | 84.51 | 85.2 | 85.2 | 86.2 | 84.44 | 1.56M |
| December 22, 2025 | 85.83 | 84.8 | 84.8 | 85.83 | 83.03 | 2.9M |
| December 19, 2025 | 89.7 | 85.12 | 85.12 | 90.29 | 84.91 | 3.06M |
| December 18, 2025 | 89.15 | 89.7 | 89.7 | 91.79 | 88.61 | 2.2M |
| December 17, 2025 | 89.12 | 90 | 90 | 91.2 | 87.6 | 1.79M |
| December 16, 2025 | 88 | 89.12 | 89.12 | 90.43 | 86.53 | 1.94M |
| December 15, 2025 | 90.02 | 88.53 | 88.53 | 90.4 | 88.2 | 1.7M |
| December 12, 2025 | 87.25 | 91.34 | 91.34 | 92.07 | 86.5 | 3.32M |
| December 11, 2025 | 89.83 | 87.33 | 87.33 | 90.29 | 87.33 | 1.39M |
| December 10, 2025 | 90 | 89.92 | 89.92 | 91.17 | 88.5 | 1.33M |
| December 09, 2025 | 90.82 | 90.4 | 90.4 | 91.76 | 89.62 | 1.57M |
| December 08, 2025 | 88 | 91.58 | 91.58 | 91.6 | 87.9 | 2.64M |
| December 05, 2025 | 87.28 | 88.12 | 88.12 | 88.98 | 86.2 | 2.18M |
| December 04, 2025 | 88.88 | 86.97 | 86.97 | 90.17 | 85.8 | 2.45M |
| December 03, 2025 | 94.55 | 88.97 | 88.97 | 94.55 | 88.6 | 3.01M |
| December 02, 2025 | 95.1 | 94.27 | 94.27 | 95.68 | 92.55 | 2.38M |
| December 01, 2025 | 96.36 | 95.68 | 95.68 | 97.49 | 94.5 | 2.65M |
| November 28, 2025 | 98.53 | 96.41 | 96.41 | 99.99 | 95.59 | 3.45M |
| November 27, 2025 | 99.25 | 96.71 | 96.71 | 100.3 | 96.71 | 3.17M |
| November 26, 2025 | 100.98 | 100.1 | 100.1 | 102.97 | 98.7 | 5.13M |
| November 25, 2025 | 101 | 100.68 | 100.68 | 102.88 | 99.58 | 5.06M |
| November 24, 2025 | 93 | 99.86 | 99.86 | 102.29 | 91.26 | 7M |
| November 21, 2025 | 94.5 | 91.88 | 91.88 | 97.8 | 91.68 | 5.45M |
| November 20, 2025 | 98.01 | 96.9 | 96.9 | 99.5 | 96.4 | 4.29M |
| November 19, 2025 | 99 | 100.3 | 100.3 | 105 | 96.88 | 7.48M |
| November 18, 2025 | 96 | 101.08 | 101.08 | 106.45 | 94 | 10.3M |
| November 17, 2025 | 93.45 | 97.27 | 97.27 | 99.5 | 92.7 | 6.47M |
| November 14, 2025 | 97.01 | 93 | 93 | 98.08 | 92.85 | 6.02M |
| November 13, 2025 | 96.47 | 98.8 | 98.8 | 102.99 | 95.8 | 6.31M |
| November 12, 2025 | 95.6 | 97.42 | 97.42 | 98.89 | 94 | 5.19M |
| 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 |