83.80
-0.68(-0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 84.23 | 83.8 | 83.8 | 85.48 | 81.73 | 7.93M |
| November 06, 2025 | 80.26 | 84.48 | 84.48 | 86.33 | 80.26 | 10.73M |
| November 05, 2025 | 75.08 | 80.26 | 80.26 | 81.93 | 75 | 8.44M |
| November 04, 2025 | 79 | 77.45 | 77.45 | 79.99 | 76.45 | 6.6M |
| November 03, 2025 | 81.2 | 79.35 | 79.35 | 81.63 | 76.07 | 10.63M |
| October 31, 2025 | 84.2 | 83.1 | 83.1 | 89.75 | 82.86 | 11.55M |
| October 30, 2025 | 86.76 | 84.6 | 84.6 | 88.33 | 83.68 | 13.02M |
| October 29, 2025 | 79.01 | 87 | 87 | 88.77 | 78.64 | 16.55M |
| October 28, 2025 | 77.3 | 79.55 | 79.55 | 81.67 | 75.67 | 12.99M |
| October 27, 2025 | 79 | 76.95 | 76.95 | 79.67 | 75.83 | 11.07M |
| October 24, 2025 | 76.43 | 77.36 | 77.36 | 77.99 | 75.01 | 8.69M |
| October 23, 2025 | 74.66 | 75.4 | 75.4 | 75.6 | 73.13 | 5.22M |
| October 22, 2025 | 77 | 74.99 | 74.99 | 77.77 | 74.06 | 6.99M |
| October 21, 2025 | 75.6 | 77.57 | 77.57 | 77.59 | 74.69 | 6.88M |
| October 20, 2025 | 74 | 75.1 | 75.1 | 77.94 | 73.33 | 7.39M |
| October 17, 2025 | 75.2 | 72.9 | 72.9 | 76.71 | 72.9 | 6.77M |
| October 16, 2025 | 74.54 | 76 | 76 | 78.16 | 74.54 | 5.64M |
| October 15, 2025 | 76.48 | 77.77 | 77.77 | 77.8 | 75 | 7.96M |
| October 14, 2025 | 81 | 76.1 | 76.1 | 83.12 | 74.99 | 11.4M |
| October 13, 2025 | 74 | 80.08 | 80.08 | 81.4 | 72.8 | 12.54M |
| October 10, 2025 | 86.81 | 78.08 | 78.08 | 86.85 | 77.62 | 16.48M |
| October 09, 2025 | 86.05 | 86.45 | 86.45 | 90.66 | 84.99 | 15.81M |
| September 30, 2025 | 84 | 83.9 | 83.9 | 86.94 | 82.52 | 13.18M |
| September 29, 2025 | 80.8 | 81.89 | 81.89 | 83.43 | 80.01 | 14.15M |
| September 26, 2025 | 82.18 | 79.51 | 79.51 | 84.22 | 79.51 | 15.7M |
| September 25, 2025 | 88.94 | 84.39 | 84.39 | 88.94 | 84.39 | 18.72M |
| September 24, 2025 | 82.99 | 91.38 | 91.38 | 91.51 | 79.42 | 22.3M |
| September 23, 2025 | 84.36 | 83.92 | 83.92 | 87.98 | 82.19 | 16.11M |
| September 22, 2025 | 84.2 | 84.35 | 84.35 | 86.51 | 82.7 | 13.45M |
| September 19, 2025 | 81 | 86.7 | 86.7 | 91.19 | 81 | 22.75M |
| September 18, 2025 | 79.46 | 80.69 | 80.69 | 84.44 | 78.78 | 19.77M |
| September 17, 2025 | 81 | 79.41 | 79.41 | 81.89 | 79.33 | 14.28M |
| September 16, 2025 | 82.18 | 80.94 | 80.94 | 84.32 | 80.13 | 18.77M |
| September 15, 2025 | 84 | 82.82 | 82.82 | 87.68 | 82.37 | 21.47M |
| September 12, 2025 | 85.81 | 86.53 | 86.53 | 90.5 | 81.66 | 24.55M |
| September 11, 2025 | 83.66 | 86 | 86 | 89 | 81 | 23.83M |
| September 10, 2025 | 78.5 | 82.11 | 82.11 | 84.99 | 78.2 | 25.51M |
| September 09, 2025 | 77.2 | 85.11 | 84.91 | 86.94 | 77.2 | 30.91M |
| September 08, 2025 | 73.2 | 79.01 | 78.82 | 82.09 | 71.5 | 36.38M |
| September 05, 2025 | 57.59 | 68.41 | 68.41 | 68.41 | 57.05 | 23.46M |
| September 04, 2025 | 60.19 | 57.01 | 57.01 | 62.99 | 55.91 | 14.18M |
| September 03, 2025 | 61.2 | 60.2 | 60.2 | 63.2 | 59.68 | 12.74M |
| September 02, 2025 | 59.75 | 61.2 | 61.2 | 63.82 | 59.21 | 16.82M |
| September 01, 2025 | 58.72 | 59.2 | 59.2 | 60.34 | 57.55 | 13.67M |
| August 29, 2025 | 54 | 58.39 | 58.39 | 60.38 | 53.78 | 16.94M |
| August 28, 2025 | 53.98 | 53.71 | 53.71 | 54.85 | 52 | 9.41M |
| August 27, 2025 | 54.88 | 54.08 | 54.08 | 56.48 | 54.04 | 7.36M |
| August 26, 2025 | 56 | 54.91 | 54.91 | 56.05 | 54.77 | 5.47M |
| August 25, 2025 | 55.65 | 56.25 | 56.25 | 57.5 | 55 | 8.45M |
| August 22, 2025 | 54.3 | 55.65 | 55.65 | 55.88 | 54.2 | 7.34M |
| August 21, 2025 | 57 | 54.71 | 54.71 | 57.1 | 53.79 | 12.48M |
| August 20, 2025 | 56.41 | 57.3 | 57.3 | 57.38 | 54.94 | 7.44M |
| August 19, 2025 | 56.95 | 56.77 | 56.77 | 58.87 | 56.48 | 10.34M |
| August 18, 2025 | 51.6 | 56.95 | 56.95 | 58.58 | 51.51 | 13.57M |
| August 15, 2025 | 51 | 51.43 | 51.43 | 52.22 | 51 | 5.69M |
| August 14, 2025 | 52.53 | 51.48 | 51.48 | 52.65 | 51 | 5.46M |
| August 13, 2025 | 50.99 | 52.58 | 52.58 | 52.78 | 50.75 | 7.51M |
| August 12, 2025 | 52 | 51.2 | 51.2 | 52 | 50.6 | 3.98M |
| August 11, 2025 | 49.21 | 51.85 | 51.85 | 52.18 | 49.2 | 8.28M |
| August 08, 2025 | 49.7 | 49.22 | 49.22 | 50.1 | 48.85 | 4.23M |