93.11
+0.36(+0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 92.79 | 93.11 | 93.11 | 94.77 | 92 | 7.92M |
| August 15, 2025 | 91.78 | 92.75 | 92.75 | 93.3 | 91.09 | 7.64M |
| August 14, 2025 | 94.31 | 92.71 | 92.71 | 95.19 | 92.68 | 7.43M |
| August 13, 2025 | 95.08 | 93.84 | 93.84 | 95.8 | 93.8 | 9.24M |
| August 12, 2025 | 94.16 | 95.78 | 95.78 | 98.98 | 94.16 | 14.37M |
| August 11, 2025 | 91.61 | 93.93 | 93.93 | 94.83 | 91 | 16.07M |
| August 08, 2025 | 87.1 | 89.64 | 89.64 | 90 | 86.2 | 8.87M |
| August 07, 2025 | 87.06 | 87.89 | 87.89 | 90.1 | 86.25 | 8.57M |
| August 06, 2025 | 87.9 | 87.5 | 87.5 | 88.77 | 87.06 | 5.11M |
| August 05, 2025 | 89.21 | 87.88 | 87.88 | 90.97 | 87.06 | 5.93M |
| August 04, 2025 | 87.24 | 88.53 | 88.53 | 88.8 | 87.05 | 6.34M |
| August 01, 2025 | 85.45 | 87.93 | 87.93 | 89.79 | 84.4 | 10.16M |
| July 31, 2025 | 84.25 | 85.45 | 85.45 | 87.96 | 84.25 | 7.9M |
| July 30, 2025 | 86.64 | 85.1 | 85.1 | 87.9 | 84.63 | 7.43M |
| July 29, 2025 | 86 | 86.64 | 86.64 | 87.24 | 85.56 | 6.19M |
| July 28, 2025 | 87.5 | 86.38 | 86.38 | 88.8 | 85.5 | 8.37M |
| July 25, 2025 | 83.5 | 87.3 | 87.3 | 87.8 | 83.41 | 10.11M |
| July 24, 2025 | 83.91 | 84.19 | 84.19 | 85.87 | 81.76 | 8.69M |
| July 23, 2025 | 79.12 | 83.9 | 83.9 | 85.5 | 79.11 | 13.53M |
| July 22, 2025 | 81.6 | 79.13 | 79.13 | 81.6 | 78.79 | 7.6M |
| July 21, 2025 | 82.23 | 81.7 | 81.7 | 82.6 | 81.61 | 3.38M |
| July 18, 2025 | 83.03 | 82.22 | 82.22 | 84.49 | 82.02 | 4.24M |
| July 17, 2025 | 83.4 | 83.67 | 83.67 | 85 | 82.03 | 5.21M |
| July 16, 2025 | 83.44 | 83.56 | 83.56 | 86.3 | 83.23 | 6.09M |
| July 15, 2025 | 83.29 | 82.96 | 82.96 | 83.56 | 81.2 | 4.73M |
| July 14, 2025 | 80.7 | 83.3 | 83.3 | 84.59 | 80.02 | 6.75M |
| July 11, 2025 | 82.52 | 81.1 | 81.1 | 82.52 | 80.53 | 7.37M |
| July 10, 2025 | 86.8 | 83.1 | 83.1 | 86.8 | 82.51 | 7.67M |
| July 09, 2025 | 86.64 | 87 | 86.79 | 88.97 | 85.71 | 6.41M |
| July 08, 2025 | 86.99 | 86.68 | 86.46 | 87.61 | 85.43 | 6.75M |
| July 07, 2025 | 85.71 | 86.97 | 86.76 | 89.95 | 85.15 | 8.7M |
| July 04, 2025 | 118.31 | 121.38 | 121.38 | 123 | 114.36 | 7.93M |
| July 03, 2025 | 122 | 118.3 | 118.3 | 122.5 | 117.58 | 6.24M |
| July 02, 2025 | 118.99 | 122 | 122 | 124.36 | 118 | 6.63M |
| July 01, 2025 | 118.01 | 118.69 | 118.69 | 120.5 | 116.68 | 4.53M |
| June 30, 2025 | 123.2 | 118.34 | 118.34 | 124.5 | 117.31 | 7.24M |
| June 27, 2025 | 123.89 | 123.5 | 123.5 | 125.72 | 122.3 | 3.87M |
| June 26, 2025 | 127.8 | 123.88 | 123.88 | 127.97 | 123.28 | 4.64M |
| June 25, 2025 | 124.35 | 127.3 | 127.3 | 127.3 | 122.31 | 5.1M |
| June 24, 2025 | 124.58 | 124.04 | 124.04 | 125.88 | 121.31 | 4.47M |
| June 23, 2025 | 122 | 123.6 | 123.6 | 126.59 | 121.52 | 4.06M |
| June 20, 2025 | 130.51 | 124.25 | 124.25 | 132 | 124.01 | 4.57M |
| June 19, 2025 | 132.94 | 130.51 | 130.51 | 134.14 | 129.51 | 4.74M |
| June 18, 2025 | 126.28 | 133.05 | 133.05 | 136.01 | 125.77 | 8.86M |
| June 17, 2025 | 122.23 | 127.36 | 127.36 | 127.4 | 118.6 | 6.66M |
| June 16, 2025 | 118.91 | 120.94 | 120.94 | 124 | 118.91 | 3.26M |
| June 13, 2025 | 120.01 | 119.78 | 119.78 | 121.5 | 118.6 | 2.18M |
| June 12, 2025 | 121.11 | 122.63 | 122.63 | 124.34 | 120.45 | 3.96M |
| June 11, 2025 | 118.27 | 120.38 | 120.38 | 125 | 118.15 | 5.3M |
| June 10, 2025 | 119.99 | 118.51 | 118.51 | 120.8 | 116.67 | 3.32M |
| June 09, 2025 | 119.99 | 120.85 | 120.85 | 123.8 | 118.18 | 4.5M |
| June 06, 2025 | 123 | 119.26 | 119.26 | 124.27 | 117.41 | 5.92M |
| June 05, 2025 | 112.5 | 122.87 | 122.87 | 122.87 | 112.5 | 7.68M |
| June 04, 2025 | 106.07 | 111.7 | 111.7 | 115 | 106.07 | 5.19M |
| June 03, 2025 | 105.5 | 105.91 | 105.91 | 107.63 | 104.69 | 1.69M |
| May 30, 2025 | 109 | 106.12 | 106.12 | 109 | 105.5 | 1.99M |
| May 29, 2025 | 107 | 109.7 | 109.7 | 110.7 | 107 | 3.32M |
| May 28, 2025 | 108.21 | 106.8 | 106.8 | 108.8 | 106.11 | 2.57M |
| May 27, 2025 | 111.99 | 108.21 | 108.21 | 112.24 | 107.9 | 2.67M |
| May 26, 2025 | 111.6 | 112 | 112 | 112.88 | 108.81 | 2.53M |