84.10
-2.64(-3.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 85.82 | 84.34 | 84.34 | 85.82 | 84.1 | 8,200 |
| October 16, 2025 | 86.42 | 86.74 | 86.74 | 86.74 | 86.42 | 121,600 |
| October 15, 2025 | 85.7 | 86.6 | 86.6 | 86.78 | 85.54 | 230,600 |
| October 14, 2025 | 86.76 | 85.14 | 85.14 | 86.84 | 85 | 36,000 |
| October 13, 2025 | 84.7 | 86.4 | 86.4 | 86.44 | 84.7 | 8,400 |
| October 10, 2025 | 87.74 | 87.58 | 87.58 | 87.74 | 87.56 | 1,400 |
| October 09, 2025 | 88.94 | 89.18 | 89.18 | 89.56 | 88.94 | 17,400 |
| October 08, 2025 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | 0 |
| October 06, 2025 | 90.22 | 89.8 | 89.8 | 90.22 | 89.8 | 6,600 |
| October 03, 2025 | 90.44 | 90.44 | 90.44 | 90.44 | 90.44 | 2,000 |
| October 02, 2025 | 91.12 | 91.28 | 91.28 | 91.56 | 91 | 2,400 |
| September 30, 2025 | 89.08 | 89.52 | 89.52 | 89.52 | 88.4 | 22,600 |
| September 29, 2025 | 87.92 | 88.38 | 88.38 | 88.38 | 87.92 | 8,200 |
| September 26, 2025 | 87.66 | 87.2 | 87.2 | 87.76 | 87.2 | 11,800 |
| September 25, 2025 | 88.4 | 88.4 | 88.4 | 88.4 | 88.4 | 0 |
| September 24, 2025 | 87.8 | 88.4 | 88.4 | 88.4 | 87.8 | 1,600 |
| September 23, 2025 | 86.6 | 86.82 | 86.82 | 86.82 | 86.6 | 7,600 |
| September 22, 2025 | 87.58 | 87.64 | 87.64 | 87.78 | 87.44 | 9,800 |
| September 19, 2025 | 88.3 | 88.4 | 88.4 | 88.4 | 88.3 | 1,400 |
| September 18, 2025 | 89.6 | 88.28 | 88.28 | 90 | 88.28 | 1,400 |
| September 17, 2025 | 89.28 | 89.6 | 89.6 | 89.6 | 89.08 | 10,000 |
| September 16, 2025 | 88.62 | 88.16 | 87.7 | 88.62 | 88.16 | 2,800 |
| September 15, 2025 | 88.3 | 88.42 | 87.96 | 88.44 | 88.3 | 4,000 |
| September 12, 2025 | 88.14 | 88.02 | 88.02 | 88.5 | 88.02 | 2,200 |
| September 11, 2025 | 86.36 | 87.14 | 87.14 | 87.28 | 86.36 | 4,600 |
| September 10, 2025 | 87.8 | 87.62 | 87.62 | 87.82 | 87.62 | 2,800 |
| September 09, 2025 | 86 | 86.5 | 86.5 | 86.5 | 86 | 11,200 |
| September 08, 2025 | 85 | 85.28 | 85.28 | 85.28 | 85 | 6,000 |
| September 05, 2025 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | 0 |
| September 04, 2025 | 83.66 | 83.82 | 83.82 | 83.82 | 83.58 | 4,600 |
| September 03, 2025 | 85 | 84.94 | 84.94 | 85 | 84.94 | 1,800 |
| September 02, 2025 | 86 | 85.54 | 85.54 | 86 | 85.54 | 400 |
| September 01, 2025 | 85.02 | 85.38 | 85.38 | 85.38 | 84.92 | 5,200 |
| August 29, 2025 | 83.9 | 83.88 | 83.88 | 83.92 | 83.88 | 11,600 |
| August 28, 2025 | 83.8 | 83.58 | 83.58 | 83.8 | 83.58 | 2,000 |
| August 27, 2025 | 84.88 | 84.86 | 84.86 | 84.88 | 84.86 | 3,000 |
| August 26, 2025 | 86.32 | 86.04 | 86.04 | 86.6 | 86.04 | 11,800 |
| August 25, 2025 | 86.72 | 86.52 | 86.52 | 86.72 | 86.52 | 9,200 |
| August 22, 2025 | 84.8 | 85.18 | 85.18 | 85.18 | 84.8 | 200 |
| August 21, 2025 | 84.5 | 84.5 | 84.5 | 84.5 | 84.5 | 0 |
| August 20, 2025 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | 0 |
| August 19, 2025 | 84.88 | 84.9 | 84.9 | 84.9 | 84.88 | 2,000 |
| August 18, 2025 | 85.16 | 85.12 | 85.68 | 85.68 | 85.12 | 400 |
| August 15, 2025 | 84.68 | 85.02 | 85.02 | 85.02 | 84.68 | 4,400 |
| August 14, 2025 | 85.64 | 85.48 | 85.48 | 85.64 | 85.48 | 2,200 |
| August 13, 2025 | 84.28 | 85.46 | 85.46 | 85.46 | 84.16 | 3,400 |
| August 12, 2025 | 83.22 | 83.56 | 83.56 | 83.56 | 83.22 | 600 |
| August 11, 2025 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | 0 |
| August 08, 2025 | 83.62 | 83.32 | 83.32 | 83.74 | 83.32 | 2,200 |
| August 07, 2025 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | 0 |
| August 06, 2025 | 83.76 | 83.7 | 83.7 | 83.76 | 83.7 | 3,000 |
| August 05, 2025 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | 0 |
| August 04, 2025 | 82.92 | 83.28 | 83.28 | 83.28 | 82.82 | 24,000 |
| August 01, 2025 | 83.42 | 83 | 83 | 83.42 | 83 | 4,000 |
| July 31, 2025 | 83.86 | 83.58 | 83.58 | 84.02 | 83.58 | 1,000 |
| July 30, 2025 | 85.24 | 84.48 | 84.48 | 85.24 | 84.36 | 9,400 |
| July 29, 2025 | 85.2 | 85.5 | 85.5 | 85.5 | 84.96 | 9,600 |
| July 28, 2025 | 85.6 | 85.76 | 85.76 | 85.76 | 85.6 | 2,000 |
| July 25, 2025 | 85.94 | 85.42 | 85.42 | 85.94 | 85.32 | 5,200 |
| July 24, 2025 | 86.24 | 86.38 | 86.38 | 86.44 | 86.24 | 10,200 |
