82.96
+1.39(+1.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 91 | 85.99 | 85.99 | 91 | 85.61 | 4.07M |
| September 25, 2025 | 91.5 | 91.55 | 91.55 | 94.5 | 89.2 | 5.37M |
| September 24, 2025 | 94.6 | 93.92 | 93.92 | 94.6 | 91.32 | 3.04M |
| September 23, 2025 | 89.7 | 93.78 | 93.78 | 95.18 | 89.25 | 5.11M |
| September 22, 2025 | 85.5 | 90.95 | 90.95 | 91 | 84.36 | 4.35M |
| September 19, 2025 | 86.37 | 85.53 | 85.53 | 87.62 | 84.64 | 2.02M |
| September 18, 2025 | 88 | 86.38 | 86.38 | 90.3 | 85.28 | 3.26M |
| September 17, 2025 | 90.19 | 88.99 | 88.99 | 90.19 | 87.19 | 2.63M |
| September 16, 2025 | 86.41 | 90.2 | 90.2 | 91.5 | 86 | 4.53M |
| September 15, 2025 | 87.84 | 85.99 | 85.99 | 88 | 85.02 | 3.05M |
| September 12, 2025 | 85.9 | 88.04 | 88.04 | 90.5 | 85.73 | 4.81M |
| September 11, 2025 | 85.27 | 85.9 | 85.9 | 86.88 | 82.5 | 4.07M |
| September 10, 2025 | 85.9 | 85.79 | 85.79 | 87.5 | 85 | 2.53M |
| September 09, 2025 | 86 | 86.93 | 86.93 | 88.88 | 83.7 | 6.03M |
| September 08, 2025 | 74.66 | 87.36 | 87.36 | 88.87 | 74 | 9.36M |
| September 05, 2025 | 74.88 | 74.88 | 74.88 | 74.9 | 73.09 | 2.65M |
| September 04, 2025 | 75.52 | 74.79 | 74.79 | 77.28 | 73 | 2.42M |
| September 03, 2025 | 79 | 75.98 | 75.98 | 79.64 | 75.4 | 2.94M |
| September 02, 2025 | 81.08 | 79 | 79 | 81.38 | 77.3 | 3.83M |
| September 01, 2025 | 82.13 | 80.6 | 80.6 | 82.6 | 80.1 | 3.13M |
| August 29, 2025 | 83.34 | 82.5 | 82.5 | 83.7 | 81.1 | 3.42M |
| August 28, 2025 | 85.15 | 85.03 | 85.03 | 87.33 | 81.01 | 3.87M |
| August 27, 2025 | 87.19 | 84.81 | 84.81 | 89.27 | 84.6 | 4.03M |
| August 26, 2025 | 88.65 | 87.2 | 87.2 | 89.11 | 86.9 | 3.07M |
| August 25, 2025 | 83.96 | 88.41 | 88.41 | 89.67 | 83.91 | 5.83M |
| August 22, 2025 | 82.75 | 83.86 | 83.86 | 83.87 | 82.1 | 3.71M |
| August 21, 2025 | 85.18 | 82.79 | 82.79 | 85.79 | 82.36 | 3.21M |
| August 20, 2025 | 86 | 85.03 | 85.03 | 86 | 84.02 | 2.7M |
| August 19, 2025 | 88.32 | 86.1 | 86.1 | 88.32 | 86.02 | 2.3M |
| August 18, 2025 | 87.5 | 87.76 | 87.76 | 88.88 | 87.15 | 2.29M |
| August 15, 2025 | 86.45 | 88.05 | 88.05 | 89.6 | 85.99 | 2.29M |
| August 14, 2025 | 87.72 | 86.44 | 86.44 | 88.75 | 86.18 | 1.94M |
| August 13, 2025 | 88.49 | 88.35 | 88.35 | 90.1 | 87.91 | 1.56M |
| August 12, 2025 | 89.08 | 88.3 | 88.3 | 90.7 | 86.76 | 1.94M |
| August 11, 2025 | 86.23 | 89.03 | 89.03 | 89.28 | 86.21 | 1.98M |
| August 08, 2025 | 86.12 | 86.22 | 86.22 | 87.58 | 86.12 | 1.41M |
| August 07, 2025 | 90.19 | 86.81 | 86.81 | 90.19 | 86.66 | 3M |
| August 06, 2025 | 89.62 | 90.19 | 90.19 | 90.95 | 88.77 | 1.75M |
| August 05, 2025 | 91.21 | 89.62 | 89.62 | 91.27 | 88.8 | 1.76M |
| August 04, 2025 | 89.3 | 91.29 | 91.29 | 91.35 | 87.78 | 2.76M |
| August 01, 2025 | 86 | 89.72 | 89.72 | 91.57 | 84.3 | 4.68M |
| July 31, 2025 | 84.99 | 86 | 86 | 87.47 | 84.29 | 2.66M |
| July 30, 2025 | 88.7 | 84.9 | 84.9 | 88.7 | 84.38 | 4.09M |
| July 29, 2025 | 88.5 | 88.8 | 88.8 | 89.71 | 87.37 | 2.41M |
| July 28, 2025 | 89.8 | 88.86 | 88.86 | 90.81 | 88.33 | 2.85M |
| July 25, 2025 | 92 | 89.83 | 89.83 | 92 | 87.65 | 3.67M |
| July 24, 2025 | 92 | 91.22 | 91.22 | 92.61 | 90.02 | 3.08M |
| July 23, 2025 | 92 | 91.8 | 91.8 | 95.53 | 91.5 | 4.89M |
| July 22, 2025 | 100 | 93.7 | 93.7 | 100.96 | 93 | 6.15M |
| July 21, 2025 | 102.68 | 101.88 | 101.88 | 105.45 | 101.64 | 2.78M |
| July 18, 2025 | 103.09 | 101.96 | 101.96 | 104.42 | 101.5 | 2.74M |
| July 17, 2025 | 104.88 | 103.16 | 103.16 | 104.88 | 101.35 | 2.42M |
| July 16, 2025 | 103.22 | 104.98 | 104.98 | 108.2 | 100.98 | 3.09M |
| July 15, 2025 | 105.96 | 104.48 | 104.48 | 107 | 102.18 | 2.68M |
| July 14, 2025 | 108.7 | 106.55 | 106.55 | 111.55 | 104.04 | 3.32M |
| July 11, 2025 | 111 | 110.5 | 110.5 | 116.52 | 107 | 3.96M |
| July 10, 2025 | 104.13 | 108.27 | 108.27 | 108.66 | 102.01 | 1.9M |
| July 09, 2025 | 99.32 | 104.52 | 104.52 | 112.46 | 99.32 | 3.29M |
| July 08, 2025 | 104 | 100.54 | 100.54 | 104.43 | 100.42 | 1.93M |
| July 07, 2025 | 105.5 | 104.92 | 104.92 | 106.9 | 103.27 | 1.22M |