86.78
-1.12(-1.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 89 | 86.78 | 86.78 | 89.66 | 86.78 | 376,919 |
| October 16, 2025 | 89.86 | 87.9 | 87.9 | 89.86 | 87.52 | 322,844 |
| October 15, 2025 | 86.87 | 88.98 | 88.98 | 89.5 | 85.32 | 632,625 |
| October 14, 2025 | 88.88 | 85.75 | 85.75 | 89.91 | 85.62 | 610,451 |
| October 13, 2025 | 85.01 | 88.11 | 88.11 | 88.82 | 84.58 | 614,018 |
| October 10, 2025 | 93.68 | 90.1 | 90.1 | 93.69 | 89.93 | 775,995 |
| October 09, 2025 | 94.56 | 93.69 | 93.69 | 95.48 | 92.25 | 809,341 |
| September 30, 2025 | 93.78 | 94.45 | 94.45 | 95.39 | 92.96 | 562,318 |
| September 29, 2025 | 93.19 | 93.5 | 93.5 | 94.5 | 91.51 | 643,563 |
| September 26, 2025 | 97 | 93.19 | 93.19 | 97.54 | 92.98 | 1.17M |
| September 25, 2025 | 98 | 98.44 | 98.44 | 103.5 | 98 | 1.11M |
| September 24, 2025 | 94.54 | 97.96 | 97.96 | 98.62 | 94.18 | 819,321 |
| September 23, 2025 | 99.5 | 94.72 | 94.72 | 99.5 | 93.35 | 1.41M |
| September 22, 2025 | 99.78 | 99.99 | 99.99 | 101 | 98.25 | 840,660 |
| September 19, 2025 | 103 | 100.01 | 100.01 | 106.26 | 100 | 1.31M |
| September 18, 2025 | 100.86 | 103.81 | 103.81 | 109.49 | 100.25 | 2.55M |
| September 17, 2025 | 100.84 | 99.99 | 99.99 | 101.88 | 99 | 1.03M |
| September 16, 2025 | 99.96 | 100.87 | 100.87 | 102.5 | 99.33 | 926,419 |
| September 15, 2025 | 101.8 | 100.1 | 100.1 | 104.63 | 100.1 | 1.4M |
| September 12, 2025 | 96.88 | 101.58 | 101.58 | 103.66 | 94.58 | 2.23M |
| September 11, 2025 | 94.18 | 96.88 | 96.88 | 98 | 90 | 1.43M |
| September 10, 2025 | 94 | 95.16 | 95.16 | 98.66 | 93.17 | 1.19M |
| September 09, 2025 | 99.98 | 94.01 | 94.01 | 99.99 | 93.7 | 2.4M |
| September 08, 2025 | 101.21 | 102.21 | 102.21 | 104.9 | 99.2 | 2.11M |
| September 05, 2025 | 98 | 101.51 | 101.51 | 102.99 | 95.18 | 3.03M |
| September 04, 2025 | 97.98 | 99.8 | 99.8 | 109.3 | 97 | 4.44M |
| September 03, 2025 | 89.49 | 92.75 | 92.75 | 97.89 | 89.49 | 2.25M |
| September 02, 2025 | 91.69 | 89.45 | 89.45 | 93.5 | 88 | 1.24M |
| September 01, 2025 | 89.03 | 91.69 | 91.69 | 93.6 | 88.88 | 1.29M |
| August 29, 2025 | 90.58 | 89 | 89 | 90.86 | 87.52 | 1.26M |
| August 28, 2025 | 89 | 90.88 | 90.88 | 91.48 | 85.36 | 1.72M |
| August 27, 2025 | 95.52 | 89.4 | 89.4 | 98.7 | 89.4 | 1.9M |
| August 26, 2025 | 98.6 | 95.5 | 95.5 | 98.66 | 94.8 | 1.21M |
| August 25, 2025 | 95.19 | 98.52 | 98.52 | 99.26 | 95 | 1.5M |
| August 22, 2025 | 94.71 | 95.63 | 95.63 | 96.08 | 94.18 | 911,837 |
| August 21, 2025 | 95.82 | 95.15 | 95.15 | 96.7 | 93 | 1.15M |
| August 20, 2025 | 95.04 | 95.82 | 95.82 | 96.9 | 92.35 | 1.4M |
| August 19, 2025 | 100.99 | 95.3 | 95.3 | 104.48 | 94.99 | 2.38M |
| August 18, 2025 | 99.99 | 101.98 | 101.98 | 102.77 | 99.68 | 1.49M |
| August 15, 2025 | 99.98 | 99.5 | 99.5 | 101.36 | 97.02 | 1.32M |
| August 14, 2025 | 97.59 | 99.12 | 99.12 | 104 | 97.59 | 1.82M |
| August 13, 2025 | 97.43 | 98.47 | 98.47 | 99.9 | 96.17 | 1.15M |
| August 12, 2025 | 100 | 97.71 | 97.71 | 100.1 | 96 | 1.3M |
| August 11, 2025 | 93.9 | 100.2 | 100.2 | 102.45 | 93.9 | 2.05M |
| August 08, 2025 | 92.8 | 93.57 | 93.57 | 96.29 | 91.1 | 1.41M |
| August 07, 2025 | 95 | 93.4 | 93.4 | 97.79 | 92.41 | 1.23M |
| August 06, 2025 | 99 | 95.73 | 95.73 | 101.28 | 95.5 | 1.8M |
| August 05, 2025 | 96.74 | 97.08 | 97.08 | 97.64 | 94.88 | 1.18M |
| August 04, 2025 | 96.74 | 96.12 | 96.12 | 97.51 | 93.17 | 1.59M |
| August 01, 2025 | 96.07 | 96.65 | 96.65 | 100.98 | 94.69 | 2.08M |
| July 31, 2025 | 97.9 | 96.06 | 96.06 | 98.91 | 95 | 1.94M |
| July 30, 2025 | 100 | 97.28 | 97.28 | 101.99 | 96.26 | 2.17M |
| July 29, 2025 | 101 | 102.03 | 102.03 | 102.5 | 95.58 | 2.6M |
| July 28, 2025 | 99.68 | 99.82 | 99.82 | 101.89 | 98.3 | 1.95M |
| July 25, 2025 | 101.97 | 98.67 | 98.67 | 103.5 | 97.6 | 3.25M |
| July 24, 2025 | 105.32 | 102.55 | 102.55 | 115.71 | 100.09 | 4.76M |
| July 23, 2025 | 103 | 98.35 | 98.35 | 105.87 | 98.2 | 2.93M |
| July 22, 2025 | 110.16 | 105.1 | 105.1 | 110.16 | 104 | 3.69M |
| July 21, 2025 | 94.99 | 110.16 | 110.16 | 110.16 | 94.65 | 4.83M |
| July 18, 2025 | 82.44 | 91.8 | 91.8 | 95 | 80.56 | 3.78M |