85.28
+0.5(+0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 85.42 | 86.06 | 86.06 | 86.06 | 85.42 | 9,000 |
| July 22, 2025 | 84.3 | 84.74 | 84.74 | 84.74 | 84.3 | 800 |
| July 21, 2025 | 84.8 | 84.58 | 84.58 | 84.8 | 84.58 | 1,600 |
| July 18, 2025 | 83.54 | 84.04 | 84.04 | 84.04 | 83.54 | 600 |
| July 17, 2025 | 83.16 | 83 | 83 | 83.16 | 83 | 7,800 |
| July 16, 2025 | 83.92 | 83.06 | 83.06 | 83.92 | 83.06 | 14,600 |
| July 15, 2025 | 82.06 | 82.8 | 82.8 | 82.8 | 82.06 | 800 |
| July 14, 2025 | 81.46 | 81.6 | 81.6 | 81.6 | 81.46 | 2,200 |
| July 11, 2025 | 82.2 | 81.44 | 81.44 | 82.62 | 81.44 | 1,000 |
| July 10, 2025 | 80.7 | 81.08 | 81.08 | 81.08 | 80.7 | 19,000 |
| July 09, 2025 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | 0 |
| July 08, 2025 | 80.8 | 81.34 | 81.34 | 81.34 | 80.8 | 5,000 |
| July 07, 2025 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | 0 |
| July 04, 2025 | 80.3 | 80.3 | 80.3 | 80.3 | 80.3 | 200 |
| July 03, 2025 | 80.38 | 80.52 | 80.38 | 80.52 | 80.38 | 200 |
| July 02, 2025 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | 0 |
| June 30, 2025 | 81.66 | 80.94 | 80.94 | 81.66 | 80.94 | 8,000 |
| June 27, 2025 | 82.24 | 81.66 | 81.66 | 82.24 | 81.66 | 4,200 |
| June 26, 2025 | 83.24 | 83.06 | 81.87 | 83.24 | 83 | 3,600 |
| June 25, 2025 | 83.18 | 83.64 | 82.44 | 83.64 | 83.18 | 1,400 |
| June 24, 2025 | 82.42 | 82.98 | 82.98 | 83.04 | 82.42 | 10,400 |
| June 23, 2025 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | 0 |
| June 20, 2025 | 79.94 | 80.36 | 80.36 | 80.36 | 79.94 | 4,800 |
| June 19, 2025 | 80.5 | 79.76 | 79.76 | 80.5 | 79.62 | 6,200 |
| June 18, 2025 | 82.02 | 81.36 | 81.36 | 82.16 | 81.36 | 14,800 |
| June 17, 2025 | 82.18 | 82.16 | 82.16 | 82.18 | 82 | 1,600 |
| June 16, 2025 | 81.9 | 82.62 | 82.62 | 82.62 | 81.9 | 2,000 |