96.22
+3.72(+4.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 92.3 | 96.22 | 96.22 | 97.89 | 91.8 | 4.47M |
| December 24, 2025 | 88.96 | 92.5 | 92.5 | 93.98 | 87.8 | 4.46M |
| December 23, 2025 | 94 | 88.93 | 88.93 | 94.89 | 87.89 | 5.83M |
| December 22, 2025 | 94 | 94.92 | 94.92 | 98.4 | 92.68 | 5.94M |
| December 19, 2025 | 96.1 | 92.61 | 92.61 | 99.5 | 91.8 | 5.56M |
| December 18, 2025 | 88 | 91.42 | 91.42 | 93.3 | 87.5 | 3.64M |
| December 17, 2025 | 89 | 89.88 | 89.88 | 91.73 | 87 | 3.8M |
| December 16, 2025 | 101 | 90.37 | 90.37 | 101 | 90.37 | 5.85M |
| December 15, 2025 | 101.37 | 101 | 101 | 103 | 96.88 | 8.51M |
| December 12, 2025 | 96.18 | 100.02 | 100.02 | 103 | 93.3 | 9.07M |
| December 11, 2025 | 93.3 | 95.34 | 95.34 | 96.28 | 92.3 | 5.66M |
| December 10, 2025 | 91.1 | 91.96 | 91.96 | 93.49 | 90.66 | 2.04M |
| December 09, 2025 | 93.08 | 91.89 | 91.89 | 94.58 | 91.5 | 2.77M |
| December 08, 2025 | 93 | 93.09 | 93.09 | 95.77 | 91.88 | 4.03M |
| December 05, 2025 | 91.35 | 91.88 | 91.88 | 93 | 89.6 | 3.44M |
| December 04, 2025 | 88.5 | 92.17 | 92.17 | 93.5 | 87.38 | 4.19M |
| December 03, 2025 | 84.1 | 87.55 | 87.55 | 89.33 | 84.01 | 2.67M |
| December 02, 2025 | 86.32 | 84.65 | 84.65 | 87.78 | 84.4 | 1.63M |
| December 01, 2025 | 88.2 | 86.8 | 86.8 | 89.75 | 86.61 | 1.98M |
| November 28, 2025 | 88.83 | 87.78 | 87.78 | 88.88 | 86.2 | 1.62M |
| November 27, 2025 | 87.88 | 87.8 | 87.8 | 89.36 | 86 | 1.96M |
| November 26, 2025 | 86.86 | 87.16 | 87.16 | 88.95 | 85 | 1.91M |
| November 25, 2025 | 87 | 87.16 | 87.16 | 89.1 | 86.39 | 2.64M |
| November 24, 2025 | 84.21 | 86.32 | 86.32 | 86.94 | 83.5 | 2.33M |
| November 21, 2025 | 87.02 | 84.2 | 84.2 | 87.16 | 83.2 | 3.07M |
| November 20, 2025 | 90 | 88.21 | 88.21 | 90.8 | 86.69 | 2.59M |
| November 19, 2025 | 89.8 | 89.72 | 89.72 | 91.3 | 89.11 | 2.15M |
| November 18, 2025 | 92.5 | 89.8 | 89.8 | 92.54 | 89.34 | 2.45M |
| November 17, 2025 | 88.09 | 92.31 | 92.31 | 95.12 | 88.09 | 4.65M |
| November 14, 2025 | 95 | 88.5 | 88.5 | 95.75 | 88.49 | 6.5M |
| November 13, 2025 | 108 | 97.7 | 97.7 | 108 | 95.3 | 7.48M |
| November 12, 2025 | 108 | 101 | 101 | 108.08 | 99.01 | 5.69M |
| November 11, 2025 | 98.8 | 107.3 | 107.3 | 111.5 | 97.91 | 9.16M |
| November 10, 2025 | 99.5 | 98.5 | 98.5 | 108.6 | 96.03 | 7.04M |
| November 07, 2025 | 98.5 | 99.12 | 99.12 | 104.81 | 98.5 | 5.2M |
| November 06, 2025 | 96 | 98.38 | 98.38 | 99.39 | 94.9 | 6.1M |
| November 05, 2025 | 90.5 | 94.86 | 94.86 | 96.3 | 90.5 | 4.41M |
| November 04, 2025 | 92.36 | 93.72 | 93.72 | 96.49 | 92.01 | 5.42M |
| November 03, 2025 | 90.88 | 92.13 | 92.13 | 96.61 | 90.35 | 6.89M |
| October 31, 2025 | 82.5 | 89.9 | 89.9 | 90.67 | 81 | 5.71M |
| October 30, 2025 | 88.16 | 83.94 | 83.94 | 88.16 | 83.94 | 4.42M |
| October 29, 2025 | 86.5 | 88.85 | 88.85 | 91.8 | 86.05 | 4.85M |
| October 28, 2025 | 87.93 | 87.63 | 87.63 | 91.68 | 87.5 | 4.34M |
| October 27, 2025 | 87.73 | 87.92 | 87.92 | 91.19 | 86.56 | 4.25M |
| October 24, 2025 | 83.69 | 86.01 | 86.01 | 86.7 | 82.59 | 3.23M |
| October 23, 2025 | 83.28 | 83.65 | 83.65 | 85 | 80.8 | 3.2M |
| October 22, 2025 | 86.5 | 84.31 | 84.31 | 91.26 | 84.12 | 4.97M |
| October 21, 2025 | 84.38 | 87 | 87 | 87.61 | 83.63 | 2.85M |
| October 20, 2025 | 85.59 | 84.33 | 84.33 | 86.33 | 83.51 | 2.6M |
| October 17, 2025 | 91.8 | 84 | 84 | 91.92 | 83.65 | 4.42M |
| October 16, 2025 | 99 | 91.7 | 91.7 | 99.65 | 90.86 | 5M |
| October 15, 2025 | 102 | 98.36 | 98.36 | 102.46 | 96 | 5.47M |
| October 14, 2025 | 109 | 102.86 | 102.86 | 110.7 | 100.6 | 7.89M |
| October 13, 2025 | 92.2 | 106.95 | 106.95 | 108.8 | 92.2 | 9.82M |
| October 10, 2025 | 108 | 100.07 | 100.07 | 108 | 100 | 9.74M |
| October 09, 2025 | 88.8 | 100.2 | 100.2 | 100.2 | 88.8 | 7.27M |
| September 30, 2025 | 81.57 | 83.5 | 83.5 | 85.2 | 81.02 | 2.11M |
| September 29, 2025 | 85.44 | 81.57 | 81.57 | 85.44 | 80.75 | 3.26M |
| 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 |