89.09
+0.29(+0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 88.06 | 89.09 | 89.09 | 89.58 | 87.5 | 5.84M |
| December 24, 2025 | 87.41 | 88.8 | 88.8 | 89 | 86.61 | 6.46M |
| December 23, 2025 | 86.4 | 87.71 | 87.71 | 89.9 | 86.21 | 7.99M |
| December 22, 2025 | 85.25 | 86.78 | 86.78 | 87.54 | 85.25 | 7.78M |
| December 19, 2025 | 84.5 | 85.14 | 85.14 | 86.48 | 84.01 | 7.18M |
| December 18, 2025 | 84.5 | 83.97 | 83.97 | 85.68 | 83.56 | 6.09M |
| December 17, 2025 | 83.99 | 85.4 | 85.4 | 85.54 | 82.86 | 7.09M |
| December 16, 2025 | 85.48 | 83.83 | 83.83 | 85.98 | 83.42 | 5.94M |
| December 15, 2025 | 86.06 | 85.75 | 85.75 | 87.05 | 85.17 | 6.2M |
| December 12, 2025 | 85.46 | 87.34 | 87.34 | 87.87 | 84.5 | 9.86M |
| December 11, 2025 | 88.7 | 85.6 | 85.6 | 89 | 85.6 | 8.31M |
| December 10, 2025 | 88.19 | 88.73 | 88.73 | 89.24 | 86.43 | 6.82M |
| December 09, 2025 | 90.55 | 88.29 | 88.29 | 91.57 | 87.86 | 12.39M |
| December 08, 2025 | 92.32 | 91.4 | 91.4 | 92.5 | 90.1 | 12.36M |
| December 05, 2025 | 91.5 | 91.91 | 91.91 | 93.64 | 90 | 8.46M |
| December 04, 2025 | 92.99 | 91.51 | 91.51 | 93.17 | 90.5 | 7M |
| December 03, 2025 | 95.18 | 93.18 | 93.18 | 96.84 | 92.82 | 10.38M |
| December 02, 2025 | 94.86 | 96.3 | 96.3 | 98.27 | 94.1 | 13.62M |
| December 01, 2025 | 90.8 | 94.91 | 94.91 | 96.3 | 89.46 | 15.79M |
| November 28, 2025 | 89.89 | 90.53 | 90.53 | 92.5 | 89.44 | 11.27M |
| November 27, 2025 | 93.5 | 89.96 | 89.96 | 95.15 | 89.71 | 16.65M |
| November 26, 2025 | 93.8 | 95 | 95 | 97 | 92.66 | 16.4M |
| November 25, 2025 | 96 | 96.6 | 96.6 | 99.16 | 95.17 | 22.74M |
| November 24, 2025 | 91 | 92.72 | 92.72 | 94.63 | 89 | 19.54M |
| November 21, 2025 | 86.31 | 88.88 | 88.88 | 92.31 | 85.5 | 18.24M |
| November 20, 2025 | 91 | 88.76 | 88.76 | 92.87 | 87.66 | 14.39M |
| November 19, 2025 | 90.96 | 89.03 | 89.03 | 93.5 | 88.59 | 23.62M |
| November 18, 2025 | 80.21 | 89.69 | 89.69 | 92.38 | 79.5 | 32.43M |
| November 17, 2025 | 80.97 | 80.15 | 80.15 | 81.33 | 79.44 | 6M |
| November 14, 2025 | 81.79 | 81.05 | 81.05 | 82.39 | 80.79 | 5.48M |
| November 13, 2025 | 81.7 | 82.26 | 82.26 | 82.69 | 81.5 | 5.55M |
| 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 |