107.81
-1.29(-1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 110.3 | 107.81 | 107.81 | 110.6 | 106.5 | 11.73M |
| August 15, 2025 | 108.45 | 109.1 | 109.1 | 110.27 | 107.51 | 7.39M |
| August 14, 2025 | 108 | 108.46 | 108.46 | 112.2 | 107.57 | 11.8M |
| August 13, 2025 | 101.93 | 107.8 | 107.8 | 109.3 | 101.92 | 15M |
| August 12, 2025 | 100.3 | 101.21 | 101.21 | 102.06 | 100 | 9.03M |
| August 11, 2025 | 97.73 | 99.82 | 99.82 | 100.17 | 97.73 | 9.44M |
| August 08, 2025 | 101 | 97.9 | 97.9 | 101.82 | 97.71 | 19.72M |
| August 07, 2025 | 109.12 | 107.2 | 107.2 | 111.98 | 106.7 | 9.02M |
| August 06, 2025 | 110.53 | 109.78 | 109.78 | 112.65 | 109.06 | 7.99M |
| August 05, 2025 | 110.16 | 110.39 | 110.39 | 111.37 | 109.61 | 6.7M |
| August 04, 2025 | 109.45 | 110.08 | 110.08 | 111.35 | 107.5 | 10.92M |
| August 01, 2025 | 113.01 | 111.35 | 111.35 | 116 | 110.11 | 12.21M |
| July 31, 2025 | 113.96 | 114.24 | 114.24 | 116.96 | 113 | 10.62M |
| July 30, 2025 | 121.88 | 113.97 | 113.97 | 122.87 | 113.33 | 16.04M |
| July 29, 2025 | 119 | 122.89 | 122.89 | 125.5 | 115.2 | 15.41M |
| July 28, 2025 | 114.47 | 118.02 | 118.02 | 118.3 | 112.88 | 10.62M |
| July 25, 2025 | 112.08 | 114.48 | 114.48 | 121 | 111.01 | 13.89M |
| July 24, 2025 | 102.88 | 113.21 | 113.21 | 113.21 | 101.9 | 13.17M |
| July 23, 2025 | 98.75 | 102.92 | 102.92 | 105.4 | 98.75 | 11.17M |
| July 22, 2025 | 96.35 | 98.12 | 98.12 | 101.49 | 95.81 | 8.67M |
| July 21, 2025 | 98.01 | 96.6 | 96.6 | 98.1 | 95.1 | 6.69M |
| July 18, 2025 | 97.4 | 98.31 | 98.31 | 98.77 | 96.4 | 7.98M |
| July 17, 2025 | 96.05 | 97.4 | 97.4 | 97.97 | 95.15 | 7.91M |
| July 16, 2025 | 97.46 | 95.99 | 95.99 | 97.6 | 95.24 | 5.76M |
| July 15, 2025 | 96.55 | 97.53 | 97.53 | 97.74 | 95.1 | 7.91M |
| July 14, 2025 | 97.5 | 97 | 97 | 99 | 96.17 | 10.9M |
| July 11, 2025 | 90.91 | 97.5 | 97.5 | 97.5 | 90.91 | 12.31M |
| July 10, 2025 | 87.9 | 88.64 | 88.64 | 91.83 | 87.81 | 4.74M |
| July 09, 2025 | 87.01 | 88.27 | 88.27 | 90.11 | 86.18 | 4.45M |
| July 08, 2025 | 86.41 | 87.77 | 87.77 | 88.58 | 86.01 | 3.16M |
| July 07, 2025 | 88.7 | 86.42 | 86.42 | 89.29 | 86.08 | 3.49M |
| July 04, 2025 | 89.15 | 89.04 | 89.04 | 90.28 | 87.25 | 4.39M |
| July 03, 2025 | 88.34 | 89.13 | 89.13 | 90.39 | 87.68 | 3.68M |
| July 02, 2025 | 89.15 | 88.43 | 88.43 | 90.28 | 87.37 | 3M |
| July 01, 2025 | 88.29 | 89.54 | 89.54 | 91.18 | 88.1 | 5.94M |
| June 30, 2025 | 83.64 | 88.25 | 88.25 | 88.8 | 83.15 | 6.54M |
| June 27, 2025 | 82.65 | 83.36 | 83.36 | 84 | 82.31 | 2.56M |
| June 26, 2025 | 84.98 | 82.65 | 82.65 | 84.98 | 82.27 | 3.24M |
| June 25, 2025 | 85.27 | 85.64 | 84.54 | 85.8 | 84.5 | 3.42M |
| June 24, 2025 | 84.79 | 85.27 | 84.17 | 85.95 | 84.22 | 4.69M |
| June 23, 2025 | 82.35 | 84.56 | 83.47 | 84.84 | 81.91 | 4.93M |
| June 20, 2025 | 82.66 | 82.8 | 82.8 | 83.99 | 82.2 | 4.19M |
| June 19, 2025 | 85.2 | 82.65 | 82.65 | 85.7 | 82.18 | 5.78M |
| June 18, 2025 | 86 | 85.13 | 85.13 | 86.6 | 84.8 | 5.27M |
| June 17, 2025 | 92.33 | 86.4 | 86.4 | 92.88 | 85.99 | 9.05M |
| June 16, 2025 | 90.97 | 91.9 | 91.9 | 94.15 | 90.66 | 5.15M |
| June 13, 2025 | 94.2 | 91.49 | 91.49 | 96.75 | 90.9 | 8.3M |
| June 12, 2025 | 92 | 94.38 | 94.38 | 95.01 | 91.74 | 5.75M |
| June 11, 2025 | 94.28 | 92.2 | 92.2 | 95 | 92 | 5.48M |
| June 10, 2025 | 93.43 | 94.42 | 94.42 | 97.28 | 93.42 | 6.05M |
| June 09, 2025 | 91.02 | 93.42 | 93.42 | 94.76 | 90.43 | 6.13M |
| June 06, 2025 | 91.12 | 90.63 | 90.63 | 92.18 | 90.04 | 3.41M |
| June 05, 2025 | 94.8 | 91.5 | 91.5 | 94.9 | 90.38 | 7.52M |
| June 04, 2025 | 93.35 | 94.95 | 94.95 | 96 | 92.6 | 4.12M |
| June 03, 2025 | 93.02 | 94 | 94 | 95.41 | 92.67 | 5.22M |
| May 30, 2025 | 92.5 | 94.23 | 94.23 | 96.3 | 92.21 | 7.3M |
| May 29, 2025 | 87.77 | 93.1 | 93.1 | 93.95 | 86.66 | 7.82M |
| May 28, 2025 | 88 | 88.1 | 88.1 | 88.38 | 87.03 | 4.24M |
| May 27, 2025 | 85.2 | 89 | 89 | 89.05 | 84.69 | 6.27M |
| May 26, 2025 | 86 | 85.21 | 85.21 | 86.64 | 84.11 | 4.18M |