96.66
+3.23(+3.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 93.38 | 96.66 | 96.66 | 97.45 | 93.28 | 18.03M |
| August 21, 2025 | 97.6 | 93.43 | 93.43 | 98.61 | 93.4 | 21.58M |
| August 20, 2025 | 97.79 | 99.02 | 99.02 | 103 | 96.7 | 20.81M |
| August 19, 2025 | 99.6 | 98.63 | 98.63 | 104 | 97.8 | 24.69M |
| August 18, 2025 | 101.76 | 101.66 | 101.66 | 104.28 | 97.51 | 26.92M |
| August 15, 2025 | 98.92 | 99.59 | 99.59 | 101.51 | 98.01 | 22.35M |
| August 14, 2025 | 102.36 | 99.58 | 99.58 | 106.66 | 96.28 | 32.86M |
| August 13, 2025 | 96 | 102.4 | 102.4 | 106 | 94.5 | 35.29M |
| August 12, 2025 | 96.01 | 96.66 | 96.66 | 99.66 | 93.68 | 26.44M |
| August 11, 2025 | 95.5 | 97.07 | 97.07 | 98.86 | 95.41 | 27.34M |
| August 08, 2025 | 99.01 | 96.02 | 96.02 | 99.05 | 95.39 | 33.24M |
| August 07, 2025 | 99 | 102.97 | 102.97 | 103.22 | 97.8 | 42.11M |
| August 06, 2025 | 86.68 | 94.38 | 94.38 | 94.38 | 85.3 | 27.92M |
| August 05, 2025 | 84.5 | 85.8 | 85.8 | 88 | 83.5 | 31.86M |
| August 04, 2025 | 78.86 | 82.49 | 82.49 | 82.5 | 78.6 | 23.3M |
| August 01, 2025 | 78.98 | 78.4 | 78.4 | 80.53 | 77.55 | 14.5M |
| July 31, 2025 | 78.53 | 79.77 | 79.77 | 81.9 | 78.11 | 19.71M |
| July 30, 2025 | 85.27 | 79.53 | 79.53 | 86 | 79 | 33.27M |
| July 29, 2025 | 83.5 | 87.7 | 87.7 | 89.96 | 82.8 | 33.27M |
| July 28, 2025 | 83.62 | 84.45 | 84.45 | 86 | 82.8 | 23.42M |
| July 25, 2025 | 83.56 | 82.61 | 82.61 | 85.26 | 82.01 | 21.88M |
| July 24, 2025 | 84.12 | 83.67 | 83.67 | 85.98 | 83 | 24.78M |
| July 23, 2025 | 84.4 | 84.41 | 84.41 | 88.98 | 83.8 | 32.02M |
| July 22, 2025 | 86.7 | 88.35 | 88.35 | 92.58 | 83 | 41.09M |
| July 21, 2025 | 84 | 88.28 | 88.28 | 88.28 | 83 | 34.89M |
| July 18, 2025 | 76.2 | 80.25 | 80.25 | 81.45 | 74.88 | 37.5M |
| July 17, 2025 | 70.91 | 76.4 | 76.4 | 77.99 | 69.41 | 45.21M |
| July 16, 2025 | 67.48 | 70.9 | 70.9 | 74.3 | 65.52 | 37.81M |
| July 15, 2025 | 70 | 67.8 | 67.8 | 70.97 | 67.2 | 45.11M |
| July 14, 2025 | 63.83 | 67.58 | 67.58 | 67.58 | 63.18 | 28.07M |
| July 11, 2025 | 55.49 | 61.44 | 61.44 | 61.44 | 55.01 | 30.16M |
| July 10, 2025 | 56.23 | 55.85 | 55.85 | 56.95 | 55.64 | 15.94M |
| July 09, 2025 | 58.81 | 58.17 | 58.17 | 60.81 | 58 | 28.41M |
| July 08, 2025 | 53.66 | 55.28 | 55.28 | 56.37 | 53.66 | 8.06M |
| July 07, 2025 | 55 | 54.12 | 54.12 | 55.05 | 53.9 | 4.83M |
| July 04, 2025 | 55.35 | 55.09 | 55.09 | 55.95 | 54.56 | 5.26M |
| July 03, 2025 | 55.35 | 55.5 | 55.5 | 56.35 | 55 | 5.27M |
| July 02, 2025 | 57.32 | 55.74 | 55.74 | 57.32 | 55.31 | 7.17M |
| July 01, 2025 | 57.85 | 57.54 | 57.54 | 58.18 | 56.95 | 6.07M |
| June 30, 2025 | 57.1 | 57.91 | 57.91 | 58.2 | 57.06 | 7.35M |
| June 27, 2025 | 56.89 | 57.11 | 57.11 | 57.72 | 55.9 | 8.36M |
| June 26, 2025 | 58.4 | 57.08 | 56.88 | 58.98 | 57.02 | 14.27M |
| June 25, 2025 | 56.98 | 58.06 | 57.86 | 58.31 | 56.78 | 19.03M |
| June 24, 2025 | 54.12 | 56.96 | 56.76 | 57.54 | 54.09 | 21.21M |
| June 23, 2025 | 52.85 | 53.86 | 53.67 | 54.1 | 52.73 | 7.56M |
| June 20, 2025 | 55.05 | 53.67 | 53.48 | 55.45 | 53.51 | 7.98M |
| June 19, 2025 | 55.37 | 55.05 | 54.86 | 57.21 | 55 | 13.32M |
| June 18, 2025 | 55.02 | 55.37 | 55.18 | 55.56 | 54.53 | 5.58M |
| June 17, 2025 | 55.77 | 55.02 | 54.83 | 56.08 | 54.89 | 4.83M |
| June 16, 2025 | 55.31 | 55.67 | 55.47 | 55.98 | 55.31 | 5.4M |
| June 13, 2025 | 56.69 | 55.31 | 55.11 | 56.85 | 55.08 | 7.93M |
| June 12, 2025 | 57.28 | 57.15 | 56.95 | 58.02 | 56.92 | 5.26M |
| June 11, 2025 | 56.92 | 57.58 | 57.38 | 58.31 | 56.68 | 7.45M |
| June 10, 2025 | 57.68 | 57.1 | 56.9 | 58.12 | 55.7 | 10.28M |
| June 09, 2025 | 57.77 | 57.78 | 57.58 | 58.92 | 57.57 | 8.2M |
| June 06, 2025 | 58.46 | 57.71 | 57.51 | 58.5 | 57.54 | 5.86M |
| June 05, 2025 | 57.71 | 58.63 | 58.43 | 59.38 | 57.31 | 10.86M |
| June 04, 2025 | 57.22 | 57.97 | 57.77 | 58.38 | 57.22 | 7.37M |
| June 03, 2025 | 56.38 | 57.21 | 57.01 | 57.71 | 56.38 | 5.94M |
| May 30, 2025 | 58.46 | 57.15 | 56.95 | 58.58 | 56.77 | 7.45M |