81.66
-0.69(-0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 82.55 | 81.66 | 81.66 | 83.86 | 81.33 | 6.35M |
| November 11, 2025 | 84.77 | 82.35 | 82.35 | 85.33 | 82.33 | 5.37M |
| November 10, 2025 | 85.28 | 84.17 | 84.17 | 86.27 | 83.24 | 8.04M |
| November 07, 2025 | 84.33 | 85.04 | 85.04 | 87.15 | 83.8 | 8.57M |
| November 06, 2025 | 83.14 | 84.91 | 84.91 | 85.33 | 83.14 | 8.03M |
| November 05, 2025 | 82.5 | 82.72 | 82.72 | 83.23 | 82.02 | 6.57M |
| November 04, 2025 | 85.4 | 83.24 | 83.24 | 85.99 | 82.52 | 8M |
| November 03, 2025 | 86.1 | 85.5 | 85.5 | 86.36 | 82.9 | 9.87M |
| October 31, 2025 | 87 | 86 | 86 | 88.1 | 86 | 9.93M |
| October 30, 2025 | 91.22 | 87 | 87 | 92.15 | 87 | 24M |
| October 29, 2025 | 97 | 96.36 | 96.36 | 97.3 | 95.06 | 7.76M |
| October 28, 2025 | 97.31 | 96.73 | 96.73 | 98.8 | 95.7 | 7.35M |
| October 27, 2025 | 101 | 97.93 | 97.93 | 101 | 95.88 | 9.94M |
| October 24, 2025 | 96.89 | 98.66 | 98.66 | 98.99 | 95.74 | 8.05M |
| October 23, 2025 | 93.99 | 95.75 | 95.75 | 96.11 | 92.83 | 5.36M |
| October 22, 2025 | 95.08 | 94.34 | 94.34 | 95.9 | 93.27 | 6.05M |
| October 21, 2025 | 92.61 | 96.05 | 96.05 | 96.5 | 92 | 9.03M |
| October 20, 2025 | 94.71 | 91.7 | 91.7 | 96.09 | 91.21 | 8.32M |
| October 17, 2025 | 98 | 93.05 | 93.05 | 98.43 | 92.88 | 9.7M |
| October 16, 2025 | 101.24 | 98.5 | 98.5 | 101.54 | 97.92 | 8.46M |
| October 15, 2025 | 101.5 | 101.6 | 101.6 | 103.87 | 100 | 7.8M |
| October 14, 2025 | 106.17 | 101.5 | 101.5 | 109.23 | 100.91 | 12.77M |
| October 13, 2025 | 102.39 | 105.65 | 105.65 | 106.73 | 102.06 | 10.28M |
| October 10, 2025 | 111.05 | 107.4 | 107.4 | 112.99 | 106 | 14.3M |
| October 09, 2025 | 111 | 112.74 | 112.74 | 118.38 | 108.81 | 15.25M |
| September 30, 2025 | 105.61 | 111.18 | 111.18 | 112.85 | 105.61 | 12.47M |
| September 29, 2025 | 107 | 105.49 | 105.49 | 108.39 | 102.22 | 11.13M |
| September 26, 2025 | 103.3 | 107 | 107 | 111.74 | 103.03 | 13.39M |
| September 25, 2025 | 104.18 | 104 | 104 | 106 | 103.03 | 11.2M |
| September 24, 2025 | 99.84 | 104.18 | 104.18 | 105.2 | 98.5 | 16.62M |
| September 23, 2025 | 99.62 | 100.84 | 100.84 | 101.15 | 96.09 | 14.76M |
| September 22, 2025 | 92.1 | 99.6 | 99.6 | 101.18 | 92.1 | 19.19M |
| September 19, 2025 | 93.1 | 91 | 91 | 94.96 | 91 | 11.05M |
| September 18, 2025 | 95.6 | 93.1 | 93.1 | 97.8 | 91.65 | 13.53M |
| September 17, 2025 | 95.85 | 95.39 | 95.39 | 96.25 | 93.69 | 9.61M |
| September 16, 2025 | 97.9 | 96.04 | 96.04 | 98.99 | 94.66 | 12.05M |
| September 15, 2025 | 95.24 | 95.13 | 95.13 | 97.91 | 93.4 | 12.02M |
| September 12, 2025 | 95.17 | 94.29 | 94.29 | 96.13 | 93.46 | 12.57M |
| September 11, 2025 | 92.59 | 95.8 | 95.8 | 95.88 | 92 | 12.6M |
| September 10, 2025 | 90.26 | 92.79 | 92.79 | 95.24 | 89.66 | 12.57M |
| September 09, 2025 | 89.8 | 89.62 | 89.62 | 90.7 | 88.68 | 7.12M |
| September 08, 2025 | 91 | 90.65 | 90.65 | 91.19 | 88.33 | 9.77M |
| September 05, 2025 | 88 | 90.68 | 90.68 | 90.88 | 86.03 | 11M |
| September 04, 2025 | 92.84 | 87.4 | 87.4 | 93.85 | 85.87 | 14.13M |
| September 03, 2025 | 96.17 | 92.84 | 92.84 | 96.88 | 92.77 | 11.69M |
| September 02, 2025 | 99 | 96 | 96 | 100.38 | 94.58 | 16.47M |
| September 01, 2025 | 102.98 | 98.71 | 98.71 | 104.34 | 97.29 | 13.12M |
| August 29, 2025 | 97.5 | 100.03 | 100.03 | 102.2 | 95.8 | 16.3M |
| August 28, 2025 | 96 | 99.17 | 99.17 | 100.39 | 95.05 | 21.34M |
| August 27, 2025 | 90.5 | 94.15 | 94.15 | 102.62 | 90.5 | 29.13M |
| August 26, 2025 | 89.99 | 89.51 | 89.51 | 91.06 | 88.58 | 12.4M |
| August 25, 2025 | 91.98 | 90.24 | 90.24 | 94.5 | 87.8 | 22.38M |
| August 22, 2025 | 86.75 | 90.06 | 90.06 | 90.33 | 86.75 | 21.98M |
| August 21, 2025 | 84.3 | 87.78 | 87.78 | 89.97 | 84.3 | 25.4M |
| August 20, 2025 | 79.03 | 83.56 | 83.56 | 83.65 | 78.26 | 17.1M |
| August 19, 2025 | 78.68 | 79.56 | 79.56 | 80.5 | 78.17 | 13.71M |
| August 18, 2025 | 78.86 | 78.7 | 78.7 | 80.1 | 77.7 | 16.79M |
| August 15, 2025 | 76.5 | 77.32 | 77.32 | 77.97 | 75.68 | 12.03M |
| August 14, 2025 | 78.5 | 76.44 | 76.44 | 78.5 | 75.5 | 14.4M |
| August 13, 2025 | 75.3 | 77.83 | 77.83 | 79.8 | 75.14 | 25.45M |