86.93
+0.33(+0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 87 | 86.6 | 86.6 | 91.98 | 86.11 | 8.45M |
| December 03, 2025 | 85.48 | 83.25 | 83.25 | 86.66 | 83 | 3.29M |
| December 02, 2025 | 87.09 | 85.91 | 85.91 | 88.4 | 84.62 | 4.46M |
| December 01, 2025 | 85.5 | 88.5 | 88.5 | 90.68 | 85.5 | 6.18M |
| November 28, 2025 | 85 | 86.4 | 86.4 | 89.5 | 82.21 | 6.16M |
| November 27, 2025 | 86.06 | 85.5 | 85.5 | 87.33 | 84.01 | 4.95M |
| November 26, 2025 | 80.99 | 86.68 | 86.68 | 87.98 | 78.11 | 7.6M |
| November 25, 2025 | 85.02 | 81.64 | 81.64 | 86.15 | 81.06 | 5.91M |
| November 24, 2025 | 83.5 | 83.78 | 83.78 | 84.5 | 81.08 | 5.38M |
| November 21, 2025 | 76 | 84.25 | 84.25 | 86.9 | 75.19 | 10.11M |
| November 20, 2025 | 77.21 | 77.2 | 77.2 | 78.89 | 75.6 | 3.23M |
| November 19, 2025 | 76.66 | 77.16 | 77.16 | 78 | 75.66 | 3.58M |
| November 18, 2025 | 74.01 | 76.1 | 76.1 | 77.23 | 74.01 | 3.98M |
| November 17, 2025 | 70.8 | 75.44 | 75.44 | 76.78 | 69.5 | 6.53M |
| November 14, 2025 | 70.66 | 71.06 | 71.06 | 72.94 | 69.39 | 3.78M |
| November 13, 2025 | 71 | 71.94 | 71.94 | 72.79 | 70.6 | 2.76M |
| November 12, 2025 | 72.9 | 71.19 | 71.19 | 73.68 | 70.6 | 2.77M |
| November 11, 2025 | 73.51 | 72.51 | 72.51 | 74.51 | 71.67 | 4.38M |
| November 10, 2025 | 77.34 | 73 | 73 | 78.42 | 72.15 | 6.55M |
| November 07, 2025 | 80.8 | 77.03 | 77.03 | 81.61 | 76.4 | 6M |
| November 06, 2025 | 82 | 82.3 | 82.3 | 85.5 | 80.68 | 6.24M |
| November 05, 2025 | 77.6 | 81.13 | 81.13 | 82.58 | 77.6 | 5.55M |
| November 04, 2025 | 85.11 | 79.51 | 79.51 | 85.95 | 79.5 | 6.79M |
| November 03, 2025 | 86.5 | 86.24 | 86.24 | 89.48 | 84.57 | 5.56M |
| October 31, 2025 | 88 | 86.22 | 86.22 | 90.8 | 85.03 | 6.06M |
| October 30, 2025 | 92.5 | 87.63 | 87.63 | 93.99 | 87.5 | 6.79M |
| October 29, 2025 | 86.01 | 94.33 | 94.33 | 95.5 | 85.28 | 9.28M |
| October 28, 2025 | 81.52 | 88.75 | 88.75 | 89.75 | 80.68 | 10.04M |
| October 27, 2025 | 82.33 | 81.07 | 81.07 | 85 | 79.02 | 7.72M |
| October 24, 2025 | 80.22 | 82.33 | 82.33 | 83.46 | 78.72 | 7.96M |
| October 23, 2025 | 78.6 | 78.65 | 78.65 | 80.66 | 76.1 | 7.68M |
| October 22, 2025 | 77.84 | 80.19 | 80.19 | 81.08 | 76.01 | 10.38M |
| October 21, 2025 | 76.53 | 77 | 77 | 77 | 73.63 | 4.98M |
| October 20, 2025 | 76.68 | 75.76 | 75.76 | 77.77 | 74.97 | 3.34M |
| October 17, 2025 | 79 | 74.29 | 74.29 | 79.5 | 74.07 | 4.57M |
| October 16, 2025 | 79.2 | 78.5 | 78.5 | 79.9 | 77.58 | 4.13M |
| October 15, 2025 | 78.59 | 80.45 | 80.45 | 80.9 | 77.33 | 6.06M |
| October 14, 2025 | 85 | 78.5 | 78.5 | 85.5 | 78.1 | 7.04M |
| October 13, 2025 | 83.39 | 84.01 | 84.01 | 88.67 | 81.8 | 9.94M |
| October 10, 2025 | 91.28 | 90.48 | 90.48 | 94.84 | 89.49 | 5.67M |
| October 09, 2025 | 97.1 | 91.21 | 91.21 | 98.35 | 90.83 | 6.53M |
| September 30, 2025 | 88.03 | 95.35 | 95.35 | 97.22 | 88.03 | 8.31M |
| September 29, 2025 | 85.3 | 88.78 | 88.78 | 90.5 | 84.23 | 6.19M |
| September 26, 2025 | 90.5 | 84.88 | 84.88 | 91.5 | 84.88 | 8.32M |
| September 25, 2025 | 91.5 | 90.3 | 90.3 | 94.69 | 88.2 | 6.46M |
| September 24, 2025 | 85.59 | 92.36 | 92.36 | 93.58 | 84.3 | 9.82M |
| September 23, 2025 | 85.65 | 86 | 86 | 87.78 | 83.5 | 7.5M |
| September 22, 2025 | 75.9 | 86.51 | 86.51 | 86.72 | 75.9 | 11.45M |
| September 19, 2025 | 75.97 | 75.82 | 75.82 | 79.5 | 74 | 10.7M |
| September 18, 2025 | 75 | 77.8 | 77.8 | 81.61 | 74.5 | 17.06M |
| September 17, 2025 | 70.27 | 72.2 | 72.2 | 74.95 | 69.17 | 11.9M |
| September 16, 2025 | 63.43 | 69.08 | 69.08 | 70.74 | 62.91 | 13.47M |
| September 15, 2025 | 62.5 | 62.7 | 62.7 | 64.99 | 62.1 | 7.11M |
| September 12, 2025 | 64 | 62.28 | 62.28 | 64.69 | 61.92 | 7.63M |
| September 11, 2025 | 62.45 | 64.07 | 64.07 | 64.9 | 61.1 | 10.27M |
| September 10, 2025 | 57.1 | 62.7 | 62.7 | 65.9 | 57.1 | 16.06M |
| September 09, 2025 | 56.4 | 58.05 | 58.05 | 58.85 | 55.3 | 10.62M |
| September 08, 2025 | 52.8 | 56 | 56 | 56.66 | 52.8 | 8.55M |
| September 05, 2025 | 51.51 | 52.98 | 52.98 | 53.19 | 50.66 | 4.81M |
| September 04, 2025 | 54.42 | 51.39 | 51.39 | 55.5 | 50.41 | 6.77M |