119.18
+0.48(+0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 118 | 119.18 | 119.18 | 119.66 | 117.03 | 9.48M |
| August 21, 2025 | 119.8 | 118.7 | 118.7 | 119.98 | 117.79 | 9.64M |
| August 20, 2025 | 113.88 | 119.16 | 119.16 | 119.65 | 112.97 | 14.2M |
| August 19, 2025 | 112.2 | 113.95 | 113.95 | 117 | 111.61 | 11.71M |
| August 18, 2025 | 110.79 | 112.01 | 112.01 | 113.92 | 110.11 | 12.15M |
| August 15, 2025 | 108.74 | 108.96 | 108.96 | 110.44 | 108.33 | 8.25M |
| August 14, 2025 | 113.25 | 109.19 | 109.19 | 113.66 | 108.78 | 9.55M |
| August 13, 2025 | 112.98 | 112.7 | 112.7 | 114.11 | 112.04 | 9.92M |
| August 12, 2025 | 110.29 | 113.91 | 113.91 | 116 | 110.29 | 26.12M |
| August 11, 2025 | 102.8 | 106.02 | 106.02 | 106.7 | 102.8 | 7.51M |
| August 08, 2025 | 104.54 | 103.3 | 103.3 | 104.54 | 103.11 | 4.25M |
| August 07, 2025 | 106 | 104.65 | 104.65 | 106.17 | 104.42 | 4.15M |
| August 06, 2025 | 103.49 | 105.95 | 105.95 | 107.23 | 103.01 | 8.81M |
| August 05, 2025 | 102.74 | 103.31 | 103.31 | 104.2 | 102.2 | 4.92M |
| August 04, 2025 | 102 | 102.63 | 102.63 | 102.71 | 101.5 | 3.39M |
| August 01, 2025 | 101.6 | 102.92 | 102.92 | 104.59 | 101.53 | 5.61M |
| July 31, 2025 | 104 | 101.59 | 101.59 | 104.69 | 101.29 | 6.52M |
| July 30, 2025 | 106.48 | 104.4 | 104.4 | 106.56 | 103.76 | 6.03M |
| July 29, 2025 | 105.07 | 106.91 | 106.91 | 107.2 | 103.9 | 6.63M |
| July 28, 2025 | 105.6 | 105.5 | 105.5 | 108.44 | 104.88 | 8.6M |
| July 25, 2025 | 105.3 | 104.45 | 104.45 | 105.58 | 104 | 4.96M |
| July 24, 2025 | 103.57 | 104.58 | 104.58 | 104.58 | 103.19 | 4.99M |
| July 23, 2025 | 103.54 | 103.31 | 103.31 | 105.13 | 103.18 | 5.61M |
| July 22, 2025 | 103.4 | 103.6 | 103.6 | 103.78 | 102.25 | 4.37M |
| July 21, 2025 | 103.45 | 103.4 | 103.4 | 104.9 | 103 | 4.45M |
| July 18, 2025 | 104.06 | 103.4 | 103.4 | 105.49 | 103.01 | 4.08M |
| July 17, 2025 | 103.83 | 103.85 | 103.85 | 104.21 | 102.85 | 3.96M |
| July 16, 2025 | 102.2 | 103.82 | 103.82 | 104.89 | 101.9 | 6.84M |
| July 15, 2025 | 101.42 | 101.86 | 101.86 | 102.48 | 100.92 | 3.12M |
| July 14, 2025 | 101.97 | 101.62 | 101.62 | 102.43 | 101.35 | 2.98M |
| July 11, 2025 | 101.91 | 101.96 | 101.96 | 102.79 | 101.5 | 3.39M |
| July 10, 2025 | 102.45 | 101.96 | 101.96 | 102.47 | 100.87 | 3.06M |
| July 09, 2025 | 101.55 | 102.48 | 102.48 | 103.58 | 101.55 | 5.5M |
| July 08, 2025 | 100.18 | 101.54 | 101.54 | 102.63 | 100.01 | 3.78M |
| July 07, 2025 | 101.02 | 100.25 | 100.25 | 101.6 | 99.81 | 2.44M |
| July 04, 2025 | 101.63 | 101.62 | 101.62 | 102.59 | 100.68 | 2.82M |
| July 03, 2025 | 100.9 | 101.62 | 101.62 | 102 | 100.2 | 3.24M |
| July 02, 2025 | 101.8 | 100.4 | 100.4 | 101.8 | 100.05 | 3.45M |
| July 01, 2025 | 101.8 | 102.12 | 102.12 | 102.77 | 101.26 | 3.36M |
| June 30, 2025 | 102.12 | 102.13 | 102.13 | 103 | 101.68 | 4.79M |
| June 27, 2025 | 106.11 | 102.13 | 102.13 | 107 | 102.02 | 8.28M |
| June 26, 2025 | 102.87 | 101.92 | 101.92 | 104.06 | 101.9 | 5.25M |
| June 25, 2025 | 102.03 | 102.86 | 102.86 | 103.48 | 100.59 | 6.4M |
| June 24, 2025 | 99.89 | 101.92 | 101.92 | 103.33 | 99.5 | 9.43M |
| June 23, 2025 | 97.95 | 97.45 | 97.45 | 97.95 | 96.76 | 3.65M |
| June 20, 2025 | 98.38 | 98.57 | 98.57 | 98.89 | 97.6 | 3.06M |
| June 19, 2025 | 98.38 | 98.38 | 98.38 | 99.83 | 97.82 | 4.44M |
| June 18, 2025 | 96.94 | 98.38 | 98.38 | 98.64 | 96.51 | 4.39M |
| June 17, 2025 | 96.68 | 96.92 | 96.92 | 97.5 | 95.6 | 4.53M |
| June 16, 2025 | 98 | 96.7 | 96.7 | 98.31 | 96.21 | 6.11M |
| June 13, 2025 | 98.5 | 98.05 | 98.05 | 99 | 97.3 | 5.85M |
| June 12, 2025 | 99.61 | 99.19 | 99.19 | 100 | 98.88 | 5.43M |
| June 11, 2025 | 100.8 | 100.32 | 100.32 | 102.68 | 100.03 | 6.87M |
| June 10, 2025 | 100.2 | 99.62 | 99.62 | 101.15 | 98.5 | 5.6M |
| June 09, 2025 | 99.74 | 100.12 | 100.12 | 102.5 | 97.33 | 12.15M |
| June 06, 2025 | 106.14 | 103.8 | 103.8 | 106.36 | 103.5 | 6.58M |
| June 05, 2025 | 107.4 | 106 | 106 | 107.73 | 105.88 | 6.56M |
| June 04, 2025 | 107.12 | 107.35 | 107.35 | 108.3 | 106.27 | 5.78M |
| June 03, 2025 | 109.5 | 106.63 | 106.63 | 110.4 | 106.5 | 8.7M |
| May 30, 2025 | 115 | 110.56 | 110.56 | 115 | 110.01 | 10.1M |