106.96
-1.04(-0.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 108.5 | 106.96 | 106.96 | 109 | 104.62 | 6.71M |
| August 15, 2025 | 109.03 | 108 | 108 | 110.85 | 105.55 | 9.4M |
| August 14, 2025 | 107 | 107.81 | 107.81 | 113 | 106.66 | 13.69M |
| August 13, 2025 | 95.66 | 105.39 | 105.39 | 105.39 | 94.52 | 11.98M |
| August 12, 2025 | 95.7 | 95.81 | 95.81 | 96.98 | 94.29 | 5.59M |
| August 11, 2025 | 97 | 96.16 | 96.16 | 98.2 | 95.7 | 7.08M |
| August 08, 2025 | 98.56 | 97.61 | 97.61 | 100.06 | 96.74 | 7.58M |
| August 07, 2025 | 100.41 | 99.55 | 99.55 | 102.77 | 98.5 | 11.71M |
| August 06, 2025 | 95.28 | 102.41 | 102.41 | 104.29 | 94.78 | 16.33M |
| August 05, 2025 | 91 | 94.81 | 94.81 | 98 | 90.63 | 12.17M |
| August 04, 2025 | 85.1 | 91.95 | 91.95 | 92.03 | 84.58 | 10.54M |
| August 01, 2025 | 80.43 | 85.27 | 85.27 | 87 | 79.49 | 10.57M |
| July 31, 2025 | 81.39 | 80.77 | 80.77 | 82.79 | 80.2 | 4.35M |
| July 30, 2025 | 83.4 | 81.37 | 81.37 | 83.4 | 81.2 | 4.45M |
| July 29, 2025 | 83.15 | 83.3 | 83.3 | 85.84 | 82.3 | 6.04M |
| July 28, 2025 | 86.16 | 83.48 | 83.48 | 87.2 | 83 | 9.42M |
| July 25, 2025 | 81 | 86.5 | 86.5 | 89.82 | 80.85 | 12.32M |
| July 24, 2025 | 82.5 | 81.65 | 81.65 | 84.9 | 80.96 | 6.01M |
| July 23, 2025 | 83 | 82.84 | 82.84 | 85.38 | 82.12 | 5.45M |
| July 22, 2025 | 82.11 | 83.72 | 83.72 | 86.57 | 81.65 | 7.98M |
| July 21, 2025 | 80.97 | 82.63 | 82.63 | 83.3 | 79.88 | 7.05M |
| July 18, 2025 | 81.11 | 80.2 | 80.2 | 82 | 79.88 | 5.86M |
| July 17, 2025 | 80.81 | 81.52 | 81.52 | 83.27 | 79.75 | 8.29M |
| July 16, 2025 | 78.39 | 80.8 | 80.8 | 83.49 | 77.01 | 10.08M |
| July 15, 2025 | 75.61 | 78.1 | 78.1 | 78.4 | 74.6 | 9.28M |
| July 14, 2025 | 73.12 | 75.99 | 75.99 | 77 | 73.12 | 8.07M |
| July 11, 2025 | 72.68 | 73.11 | 73.11 | 74 | 71.68 | 3.95M |
| July 10, 2025 | 74.02 | 72.66 | 72.66 | 74.77 | 72.25 | 4.17M |
| July 09, 2025 | 72.92 | 74.77 | 74.77 | 75.46 | 72.16 | 7.96M |
| July 08, 2025 | 70.72 | 71.82 | 71.82 | 72.44 | 70.49 | 3.58M |
| July 07, 2025 | 70.01 | 71.07 | 71.07 | 72.2 | 69.49 | 3.35M |
| July 04, 2025 | 73.18 | 70.71 | 70.71 | 73.2 | 70.1 | 5.24M |
| July 03, 2025 | 74 | 73 | 73 | 75.55 | 72.56 | 3.87M |
| July 02, 2025 | 75.5 | 74.53 | 74.53 | 75.5 | 73.8 | 3.12M |
| July 01, 2025 | 74.98 | 75.42 | 75.42 | 76.07 | 74.17 | 3.84M |
| June 30, 2025 | 74.88 | 75.27 | 75.27 | 76.51 | 74.66 | 4.95M |
| June 27, 2025 | 76.33 | 75.05 | 75.05 | 76.6 | 74.8 | 4.14M |
| June 26, 2025 | 76.79 | 76.46 | 76.46 | 78.99 | 76.36 | 5.97M |
| June 25, 2025 | 77.06 | 76.96 | 76.96 | 77.8 | 75.94 | 6.01M |
| June 24, 2025 | 73.43 | 77.05 | 77.05 | 77.58 | 73.43 | 8.01M |
| June 23, 2025 | 72.8 | 73.41 | 73.41 | 74 | 72 | 5.41M |
| June 20, 2025 | 78 | 75 | 75 | 78 | 73.97 | 7.88M |
| June 19, 2025 | 76.91 | 78.5 | 78.5 | 81 | 76.28 | 8.74M |
| June 18, 2025 | 76.6 | 77.41 | 77.41 | 77.88 | 74.8 | 6.61M |
| June 17, 2025 | 74.9 | 76.59 | 76.59 | 79 | 74.55 | 7.56M |
| June 16, 2025 | 75.51 | 74.9 | 74.9 | 76.91 | 74.5 | 6.28M |
| June 13, 2025 | 76 | 76.75 | 76.75 | 77.45 | 74.5 | 8.31M |
| June 12, 2025 | 74.92 | 77.48 | 77.48 | 78.93 | 74.11 | 12.7M |
| June 11, 2025 | 69 | 75.67 | 75.67 | 75.67 | 68.81 | 11.39M |
| June 10, 2025 | 70.76 | 68.87 | 68.76 | 70.76 | 66.34 | 11.12M |
| June 09, 2025 | 68.36 | 70.23 | 70.12 | 71.41 | 68.36 | 12.67M |
| June 06, 2025 | 69.86 | 68.36 | 68.25 | 69.86 | 67.36 | 7.35M |
| June 05, 2025 | 69.3 | 69.82 | 69.71 | 71.43 | 68.64 | 10.51M |
| June 04, 2025 | 70.07 | 69.93 | 69.82 | 70.24 | 69.17 | 6.44M |
| June 03, 2025 | 70.52 | 69.39 | 69.28 | 71.64 | 69.2 | 8.81M |
| May 30, 2025 | 73.31 | 71.36 | 71.25 | 73.56 | 71.04 | 7.06M |
| May 29, 2025 | 74.2 | 73.82 | 73.7 | 75.35 | 73.7 | 6.47M |
| May 28, 2025 | 74.42 | 74.34 | 74.22 | 76.11 | 72.16 | 11.13M |
| May 27, 2025 | 77 | 74.12 | 74 | 77.01 | 73.57 | 10.03M |
| May 26, 2025 | 77.14 | 77.21 | 77.09 | 78.29 | 76.18 | 8.11M |