124.83
+0.13(+0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 124.66 | 124.83 | 124.83 | 126.11 | 124.2 | 10.17M |
| August 15, 2025 | 123.9 | 124.7 | 124.7 | 125.19 | 123.16 | 8.7M |
| August 14, 2025 | 125.76 | 124.68 | 124.68 | 127.63 | 124.53 | 8.7M |
| August 13, 2025 | 125.4 | 125.76 | 125.76 | 126.61 | 124.01 | 9.15M |
| August 12, 2025 | 126.08 | 125.43 | 125.43 | 130.69 | 125.02 | 17.47M |
| August 11, 2025 | 122.22 | 126.08 | 126.08 | 126.2 | 122.22 | 11.53M |
| August 08, 2025 | 123.86 | 122.15 | 122.15 | 123.86 | 120.88 | 8.09M |
| August 07, 2025 | 127.18 | 128.4 | 123.81 | 129.49 | 127.18 | 9.41M |
| August 06, 2025 | 126.86 | 127.58 | 123.02 | 127.99 | 126.28 | 5.6M |
| August 05, 2025 | 124.09 | 127.01 | 122.47 | 127.49 | 124.08 | 9.42M |
| August 04, 2025 | 123.3 | 124.05 | 119.61 | 124.3 | 122.62 | 5.9M |
| August 01, 2025 | 122.7 | 123.06 | 118.66 | 123.28 | 121.77 | 6.95M |
| July 31, 2025 | 126.63 | 122.9 | 118.5 | 126.63 | 122.7 | 11.09M |
| July 30, 2025 | 124.3 | 127.09 | 122.54 | 128.13 | 124.3 | 13.28M |
| July 29, 2025 | 123.88 | 124.3 | 124.3 | 124.61 | 122.69 | 7.44M |
| July 28, 2025 | 124.6 | 124.04 | 124.04 | 124.99 | 122.39 | 11.22M |
| July 25, 2025 | 128.2 | 124.83 | 124.83 | 128.39 | 124 | 12.14M |
| July 24, 2025 | 128.39 | 128.19 | 128.19 | 128.58 | 127 | 8.47M |
| July 23, 2025 | 129.38 | 128.38 | 128.38 | 130.75 | 128 | 11.12M |
| July 22, 2025 | 123.73 | 129.38 | 129.38 | 129.66 | 123.73 | 16.78M |
| July 21, 2025 | 124.5 | 123.75 | 123.75 | 125.01 | 123.35 | 8.43M |
| July 18, 2025 | 120.66 | 124.8 | 124.8 | 125.88 | 120.14 | 17.37M |
| July 17, 2025 | 120.11 | 120.65 | 120.65 | 121.5 | 119.48 | 8.26M |
| July 16, 2025 | 118.7 | 120.69 | 120.69 | 121.54 | 118.59 | 8.89M |
| July 15, 2025 | 118.82 | 118.95 | 118.95 | 119.78 | 118.36 | 9.41M |
| July 14, 2025 | 118.5 | 119.97 | 119.97 | 120.55 | 117.96 | 10.9M |
| July 11, 2025 | 115.89 | 119.1 | 119.1 | 119.58 | 115.88 | 18.67M |
| July 10, 2025 | 114.1 | 116.66 | 116.66 | 116.89 | 113.8 | 12.85M |
| July 09, 2025 | 113.9 | 114.36 | 114.36 | 115.67 | 113.66 | 10.24M |
| July 08, 2025 | 113.05 | 114 | 114 | 114.06 | 112.8 | 7.74M |
| July 07, 2025 | 113.93 | 113.23 | 113.23 | 114.27 | 113.05 | 6.4M |
| July 04, 2025 | 112.6 | 113.93 | 113.93 | 114.37 | 112.5 | 8.53M |
| July 03, 2025 | 112.81 | 112.9 | 112.9 | 113.92 | 112.42 | 6.97M |
| July 02, 2025 | 112.5 | 112.8 | 112.8 | 114.25 | 112.5 | 9.39M |
| July 01, 2025 | 113.01 | 112.5 | 112.5 | 113.19 | 112.2 | 6.39M |
| June 30, 2025 | 112.95 | 113.4 | 113.4 | 113.7 | 111.88 | 9.25M |
| June 27, 2025 | 113.22 | 112.82 | 112.82 | 113.73 | 112.8 | 7.59M |
| June 26, 2025 | 113.73 | 113.89 | 113.89 | 114.4 | 113.15 | 6.54M |
| June 25, 2025 | 114.23 | 113.7 | 113.7 | 115.28 | 112.72 | 9.64M |
| June 24, 2025 | 113.81 | 114.23 | 114.23 | 114.76 | 113.46 | 7.48M |
| June 23, 2025 | 112.8 | 113.76 | 113.76 | 114.4 | 111.68 | 8.86M |
| June 20, 2025 | 111.01 | 114.1 | 114.1 | 114.68 | 111.01 | 17.73M |
| June 19, 2025 | 109.99 | 111.01 | 111.01 | 111.98 | 109.98 | 11.8M |
| June 18, 2025 | 111.7 | 110.32 | 110.32 | 112 | 109.93 | 11.23M |
| June 17, 2025 | 108.66 | 109.98 | 109.98 | 110.48 | 108.1 | 10.31M |
| June 16, 2025 | 107.61 | 108.8 | 108.8 | 109.2 | 106.75 | 15.22M |
| June 13, 2025 | 112.05 | 109.08 | 109.08 | 112.44 | 108.48 | 21.23M |
| June 12, 2025 | 115 | 113.17 | 113.17 | 115 | 113.13 | 16.68M |
| June 11, 2025 | 115.1 | 115.18 | 115.18 | 116.38 | 115.1 | 8.77M |
| June 10, 2025 | 116.24 | 115.28 | 115.28 | 116.24 | 114.53 | 11.89M |
| June 09, 2025 | 115.81 | 116.25 | 116.25 | 116.89 | 115.4 | 7.6M |
| June 06, 2025 | 116.25 | 116.14 | 116.14 | 116.95 | 115.8 | 6.85M |
| June 05, 2025 | 115 | 116.25 | 116.25 | 116.4 | 115 | 8.06M |
| June 04, 2025 | 115.36 | 114.99 | 114.99 | 116 | 114.58 | 8.96M |
| June 03, 2025 | 116.01 | 115.4 | 115.4 | 116.07 | 114.9 | 11.25M |
| May 30, 2025 | 118.66 | 116.92 | 116.92 | 118.89 | 116.6 | 11.25M |
| May 29, 2025 | 119.01 | 119.09 | 119.09 | 119.51 | 118.2 | 6.13M |
| May 28, 2025 | 119.2 | 119 | 119 | 119.49 | 118.41 | 5.96M |
| May 27, 2025 | 119.41 | 119.18 | 119.18 | 120.38 | 118.8 | 6.15M |
| May 26, 2025 | 121.5 | 119.51 | 119.51 | 121.89 | 119.3 | 9.72M |