103.62
+1.76(+1.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 29, 2025 | 104.86 | 115.61 | 115.61 | 115.61 | 104.86 | 12.93M |
| May 28, 2025 | 103.26 | 105.1 | 105.1 | 107.62 | 103.25 | 6.61M |
| May 27, 2025 | 102.7 | 103.5 | 103.5 | 104.16 | 101 | 5.62M |
| May 26, 2025 | 105.46 | 103.24 | 103.24 | 106 | 102.53 | 5.04M |
| May 23, 2025 | 107 | 105.6 | 105.6 | 109.8 | 105.6 | 6.15M |
| May 22, 2025 | 107.06 | 107.54 | 107.54 | 110.88 | 106.9 | 5.25M |
| May 21, 2025 | 105.73 | 108 | 108 | 109.79 | 105.31 | 6.31M |
| May 20, 2025 | 106.94 | 105.7 | 105.7 | 106.98 | 105.15 | 4.14M |
| May 19, 2025 | 109.01 | 106.95 | 106.95 | 109.07 | 105.87 | 4.54M |
| May 16, 2025 | 104.42 | 107.85 | 107.85 | 109.99 | 104.22 | 7.69M |
| May 15, 2025 | 106.98 | 104.4 | 104.4 | 107.2 | 104.34 | 3.82M |
| May 14, 2025 | 106.92 | 106.96 | 106.96 | 107.55 | 105.55 | 3.46M |
| May 13, 2025 | 108.49 | 107.22 | 107.22 | 108.98 | 107.02 | 3.8M |
| May 12, 2025 | 106.29 | 107.75 | 107.76 | 107.98 | 106.19 | 3.46M |
| May 09, 2025 | 106.36 | 105.33 | 105.33 | 106.97 | 104.81 | 2.71M |
| May 08, 2025 | 105.36 | 106.77 | 106.77 | 107.21 | 105.36 | 3.22M |
| May 07, 2025 | 108.81 | 106.41 | 106.41 | 108.98 | 105.02 | 5.26M |
| May 06, 2025 | 106 | 107.13 | 107.13 | 107.34 | 104.85 | 5.58M |
| April 30, 2025 | 103.23 | 104.26 | 104.26 | 104.88 | 102.55 | 4.15M |
| April 29, 2025 | 102.8 | 103.05 | 103.05 | 104.7 | 102.51 | 3.72M |
| April 28, 2025 | 105.46 | 103.4 | 103.4 | 105.97 | 103.2 | 4.11M |
| April 25, 2025 | 103.9 | 105.45 | 105.45 | 107.65 | 103.5 | 6.8M |
| April 24, 2025 | 103.78 | 103.16 | 103.16 | 105.4 | 102.71 | 8.89M |
| April 23, 2025 | 100.7 | 101.09 | 101.09 | 102.38 | 99.11 | 7.7M |
| April 22, 2025 | 101.7 | 99.49 | 99.49 | 102 | 97.98 | 9.77M |
| April 21, 2025 | 100.47 | 101.7 | 101.7 | 102.16 | 99.5 | 5.07M |
| April 18, 2025 | 99 | 100.4 | 100.4 | 100.6 | 97.55 | 4.79M |
| April 17, 2025 | 98.09 | 98.37 | 98.37 | 99.08 | 97.65 | 3.6M |