123.75
+0.65(+0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 123.1 | 123.75 | 123.75 | 124.66 | 122.81 | 25.68M |
| August 15, 2025 | 122.54 | 123.1 | 123.1 | 123.3 | 121.9 | 19.59M |
| August 14, 2025 | 123.18 | 122.84 | 122.84 | 124.85 | 122.77 | 20.17M |
| August 13, 2025 | 123.01 | 123.19 | 123.19 | 123.47 | 122.52 | 15.72M |
| August 12, 2025 | 123.9 | 123.19 | 123.19 | 125.33 | 123.01 | 21.29M |
| August 11, 2025 | 122.15 | 123.94 | 123.94 | 124.35 | 122.11 | 18.27M |
| August 08, 2025 | 122.55 | 122.22 | 122.22 | 122.88 | 121.96 | 8.34M |
| August 07, 2025 | 122.13 | 122.55 | 122.55 | 123.14 | 121.95 | 11.57M |
| August 06, 2025 | 121.97 | 122.16 | 122.16 | 122.5 | 121.49 | 12.06M |
| August 05, 2025 | 120.95 | 121.95 | 121.95 | 122.22 | 120.95 | 14.14M |
| August 04, 2025 | 120.63 | 120.92 | 120.92 | 121.23 | 120.45 | 8.79M |
| August 01, 2025 | 121.14 | 121 | 121 | 121.62 | 120.39 | 12.32M |
| July 31, 2025 | 124.02 | 121.15 | 121.15 | 124.1 | 120.85 | 30.73M |
| July 30, 2025 | 123.56 | 124.52 | 124.52 | 125.15 | 123.28 | 22.59M |
| July 29, 2025 | 123.5 | 123.52 | 123.52 | 123.99 | 122.2 | 18.78M |
| July 28, 2025 | 123.52 | 124.06 | 124.06 | 124.17 | 122 | 18.01M |
| July 25, 2025 | 125.55 | 123.54 | 123.54 | 125.6 | 123.47 | 18.61M |
| July 24, 2025 | 125.15 | 125.55 | 125.55 | 125.76 | 124.5 | 15.84M |
| July 23, 2025 | 125.7 | 125.2 | 125.2 | 126.88 | 125.13 | 23.09M |
| July 22, 2025 | 122.56 | 125.53 | 125.53 | 125.89 | 122.56 | 30.85M |
| July 21, 2025 | 123.78 | 122.56 | 122.56 | 123.79 | 122.25 | 19.06M |
| July 18, 2025 | 122.88 | 123.78 | 123.78 | 124.65 | 121.86 | 21.02M |
| July 17, 2025 | 125.28 | 125.82 | 122.65 | 126.11 | 124.87 | 17.3M |
| July 16, 2025 | 124.6 | 125.28 | 122.12 | 125.88 | 124.6 | 17.87M |
| July 15, 2025 | 124.82 | 125 | 121.85 | 125.52 | 124.32 | 19.33M |
| July 14, 2025 | 124.36 | 125.41 | 122.25 | 125.54 | 123.4 | 21.91M |
| July 11, 2025 | 122.57 | 124.3 | 121.17 | 124.98 | 122.22 | 28.72M |
| July 10, 2025 | 121.03 | 122.58 | 119.49 | 122.88 | 120.9 | 16.27M |
| July 09, 2025 | 120.83 | 121.6 | 118.54 | 122.85 | 120.49 | 20.35M |
| July 08, 2025 | 119.85 | 120.78 | 117.74 | 120.87 | 119.83 | 11.66M |
| July 07, 2025 | 120.21 | 119.91 | 116.89 | 120.52 | 119.81 | 8.58M |
| July 04, 2025 | 119.29 | 120.39 | 117.36 | 120.75 | 119.19 | 17.07M |
| July 03, 2025 | 119.18 | 119.62 | 116.61 | 119.83 | 118.9 | 12.24M |
| July 02, 2025 | 118.63 | 119.18 | 116.18 | 119.9 | 118.51 | 15.45M |
| July 01, 2025 | 118.99 | 118.63 | 115.64 | 118.99 | 118.28 | 12.22M |
| June 30, 2025 | 119.18 | 118.9 | 115.91 | 119.58 | 118.28 | 22.37M |
| June 27, 2025 | 119.71 | 119.18 | 119.18 | 119.93 | 119.04 | 16.02M |
| June 26, 2025 | 120.11 | 119.73 | 119.73 | 120.64 | 119.63 | 16.92M |
| June 25, 2025 | 120 | 120.18 | 120.18 | 120.22 | 118.88 | 18.09M |
| June 24, 2025 | 118.57 | 119.75 | 119.75 | 119.99 | 118.4 | 18.32M |
| June 23, 2025 | 118.9 | 118.28 | 118.28 | 119.09 | 117.79 | 17.7M |
| June 20, 2025 | 117.5 | 119.56 | 119.56 | 120 | 117.38 | 30.23M |
| June 19, 2025 | 117.55 | 117.28 | 117.28 | 118.45 | 117.1 | 16.36M |
| June 18, 2025 | 118.69 | 118.33 | 118.33 | 119.44 | 117.87 | 20.21M |
| June 17, 2025 | 118.21 | 117.71 | 117.71 | 118.84 | 117.43 | 19.92M |
| June 16, 2025 | 117.83 | 118.27 | 118.27 | 118.44 | 117 | 27.15M |
| June 13, 2025 | 121.89 | 119.12 | 119.12 | 121.9 | 119.02 | 36.98M |
| June 12, 2025 | 124.5 | 122.5 | 122.5 | 124.55 | 122.38 | 38.35M |
| June 11, 2025 | 124.4 | 124.7 | 124.7 | 125.2 | 124.2 | 14.55M |
| June 10, 2025 | 124.8 | 124.39 | 124.39 | 125.1 | 124.28 | 17.46M |
| June 09, 2025 | 125.09 | 124.96 | 124.96 | 125.2 | 124.61 | 19.97M |
| June 06, 2025 | 124.97 | 125.09 | 125.09 | 125.85 | 124.7 | 12.01M |
| June 05, 2025 | 124.55 | 125.03 | 125.03 | 125.5 | 124.19 | 20.54M |
| June 04, 2025 | 124.68 | 124.55 | 124.55 | 125.22 | 124.1 | 19.35M |
| June 03, 2025 | 125.18 | 124.68 | 124.68 | 125.55 | 124.57 | 23.75M |
| May 30, 2025 | 127 | 126.44 | 126.44 | 127.55 | 126 | 15.33M |
| May 29, 2025 | 126.6 | 127.32 | 127.32 | 127.5 | 125.9 | 16.03M |
| May 28, 2025 | 126.3 | 126.92 | 126.92 | 127.13 | 125.5 | 18.14M |
| May 27, 2025 | 126.28 | 126.16 | 126.16 | 126.95 | 125.89 | 15.36M |
| May 26, 2025 | 127.97 | 126.41 | 126.41 | 128.15 | 125.89 | 27.36M |