102.99
+0.86(+0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 102.22 | 102.99 | 102.99 | 103.5 | 102.21 | 6.04M |
| August 15, 2025 | 102.17 | 102.13 | 102.13 | 102.55 | 101.78 | 5.36M |
| August 14, 2025 | 103.5 | 102 | 102 | 103.6 | 101.82 | 5.94M |
| August 13, 2025 | 104.08 | 103.51 | 103.51 | 104.25 | 103 | 6.72M |
| August 12, 2025 | 104.7 | 104.06 | 104.06 | 105.5 | 103.55 | 5.24M |
| August 11, 2025 | 104.87 | 104.44 | 104.44 | 104.88 | 103.09 | 5.86M |
| August 08, 2025 | 104.29 | 104.95 | 104.95 | 106.9 | 104 | 5.49M |
| August 07, 2025 | 103.8 | 104.46 | 104.46 | 104.95 | 103.72 | 4.32M |
| August 06, 2025 | 105.21 | 103.8 | 103.8 | 105.66 | 103.53 | 4.86M |
| August 05, 2025 | 105 | 105.17 | 105.17 | 105.98 | 104.03 | 5.04M |
| August 04, 2025 | 104.5 | 104.78 | 104.78 | 106.47 | 102.1 | 7.47M |
| August 01, 2025 | 105.12 | 105.69 | 105.69 | 109.65 | 104.67 | 7.78M |
| July 31, 2025 | 108.63 | 105.52 | 105.52 | 108.81 | 105.1 | 9.31M |
| July 30, 2025 | 107.95 | 108.81 | 108.81 | 110.66 | 106.18 | 14.5M |
| July 29, 2025 | 105.04 | 105.89 | 105.89 | 107.39 | 102.9 | 11.49M |
| July 28, 2025 | 103.75 | 104.18 | 104.18 | 105.48 | 103.68 | 4.98M |
| July 25, 2025 | 105 | 103.75 | 103.75 | 105.87 | 103.72 | 6.51M |
| July 24, 2025 | 101.78 | 104.98 | 104.98 | 106.58 | 101.66 | 11.24M |
| July 23, 2025 | 102.77 | 101.82 | 101.82 | 104.67 | 101.61 | 8.46M |
| July 22, 2025 | 102.17 | 103.02 | 103.02 | 103.6 | 101.68 | 6.97M |
| July 21, 2025 | 101.8 | 102.38 | 102.38 | 103.69 | 100.8 | 6.65M |
| July 18, 2025 | 102.61 | 101.8 | 101.8 | 102.61 | 100.92 | 5.64M |
| July 17, 2025 | 99.45 | 102.6 | 102.6 | 103.3 | 99.3 | 9.3M |
| July 16, 2025 | 99.83 | 99.43 | 99.43 | 100.37 | 98.97 | 4.23M |
| July 15, 2025 | 101.02 | 99.42 | 99.42 | 101.1 | 98.6 | 6.92M |
| July 14, 2025 | 100.8 | 100.67 | 100.67 | 101.6 | 100.2 | 5.44M |
| July 11, 2025 | 101.4 | 102 | 102 | 102.31 | 100.8 | 6.03M |
| July 10, 2025 | 101.48 | 101.4 | 101.4 | 102.2 | 100.5 | 5.47M |
| July 09, 2025 | 101.25 | 101.51 | 101.51 | 104.1 | 100.71 | 7.81M |
| July 08, 2025 | 100.3 | 101.24 | 101.24 | 102.21 | 99.96 | 7.92M |
| July 07, 2025 | 106.5 | 100.3 | 100.3 | 106.5 | 100.18 | 12.13M |
| July 04, 2025 | 109 | 106.27 | 106.27 | 110.5 | 105 | 15.32M |
| July 03, 2025 | 100 | 108.69 | 106.09 | 108.69 | 100 | 16.24M |
| July 02, 2025 | 100 | 98.81 | 96.45 | 100.01 | 98.48 | 4.31M |
| July 01, 2025 | 99.5 | 100 | 97.61 | 100.33 | 98.25 | 4.85M |
| June 30, 2025 | 98.63 | 99.18 | 96.81 | 99.4 | 98.44 | 3.71M |
| June 27, 2025 | 97.45 | 98.62 | 96.26 | 100.11 | 97.3 | 6.08M |
| June 26, 2025 | 98.5 | 97.45 | 95.12 | 98.5 | 96.36 | 7M |
| June 25, 2025 | 99.6 | 98.91 | 96.54 | 99.85 | 97.58 | 7.53M |
| June 24, 2025 | 98.88 | 99.48 | 97.1 | 100.12 | 98.37 | 5.61M |
| June 23, 2025 | 98.86 | 98.72 | 96.36 | 99.12 | 97.68 | 5.03M |
| June 20, 2025 | 99.99 | 99 | 99 | 100.59 | 98.73 | 4.19M |
| June 19, 2025 | 103.08 | 100.01 | 100.01 | 103.79 | 99.26 | 5.61M |
| June 18, 2025 | 104.09 | 103.1 | 103.1 | 104.44 | 102.16 | 6.21M |
| June 17, 2025 | 109.5 | 104 | 104 | 112.55 | 103.61 | 10.13M |
| June 16, 2025 | 110.47 | 108.75 | 108.75 | 112.12 | 107.85 | 6.97M |
| June 13, 2025 | 111.8 | 110.6 | 110.6 | 112.89 | 109.58 | 8.94M |
| June 12, 2025 | 105.1 | 112.34 | 112.34 | 113.67 | 104.1 | 12.54M |
| June 11, 2025 | 108 | 104.88 | 104.88 | 108.15 | 104.79 | 4.94M |
| June 10, 2025 | 105.82 | 107.68 | 107.68 | 108.49 | 104.75 | 6.59M |
| June 09, 2025 | 102.9 | 105.82 | 105.82 | 107.24 | 102.9 | 5.39M |
| June 06, 2025 | 105 | 102.99 | 102.99 | 105 | 102.2 | 4.73M |
| June 05, 2025 | 107.89 | 105.05 | 105.05 | 108.06 | 104.55 | 4.53M |
| June 04, 2025 | 103.69 | 107.89 | 107.89 | 108.67 | 102.46 | 8.01M |
| June 03, 2025 | 104 | 103.35 | 103.35 | 105.66 | 102.65 | 3.82M |
| May 30, 2025 | 104.44 | 104.56 | 104.56 | 105.13 | 103.4 | 3.73M |
| May 29, 2025 | 103 | 104.57 | 104.57 | 105.53 | 102.29 | 4.14M |
| May 28, 2025 | 104.77 | 103.21 | 103.21 | 105.04 | 102.87 | 3.06M |
| May 27, 2025 | 101.51 | 105 | 105 | 105.29 | 101.38 | 6.12M |
| May 26, 2025 | 103.22 | 101.5 | 101.5 | 103.39 | 101.11 | 4.41M |