121.48
+2.54(+2.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 120 | 121.48 | 121.48 | 123.89 | 118 | 10.22M |
| August 15, 2025 | 117.64 | 118.94 | 118.94 | 119.86 | 116.9 | 7.5M |
| August 14, 2025 | 120 | 117.1 | 117.1 | 120.5 | 115 | 8.67M |
| August 13, 2025 | 117.36 | 119.64 | 119.64 | 120.16 | 116.3 | 7.73M |
| August 12, 2025 | 117.24 | 117.62 | 117.62 | 118.5 | 115.76 | 5.56M |
| August 11, 2025 | 117.5 | 117.13 | 117.13 | 119.5 | 116.08 | 6.3M |
| August 08, 2025 | 120 | 117.28 | 117.28 | 120.66 | 117.01 | 6.19M |
| August 07, 2025 | 121.95 | 120.68 | 120.68 | 123.32 | 119.71 | 8.6M |
| August 06, 2025 | 115.8 | 121.91 | 121.91 | 126.76 | 114.57 | 14.71M |
| August 05, 2025 | 115.99 | 115.68 | 115.68 | 116.48 | 113.73 | 5.76M |
| August 04, 2025 | 108.55 | 115.3 | 115.3 | 115.3 | 108.43 | 8.2M |
| August 01, 2025 | 111.99 | 109.5 | 109.5 | 113.28 | 108.48 | 5.67M |
| July 31, 2025 | 111.79 | 112.55 | 112.55 | 115.43 | 111.56 | 6.28M |
| July 30, 2025 | 114.06 | 112.21 | 112.21 | 114.13 | 111.51 | 5.33M |
| July 29, 2025 | 113.99 | 114.48 | 114.48 | 115.63 | 113.12 | 5.08M |
| July 28, 2025 | 117 | 114.81 | 114.81 | 117.48 | 114.2 | 4.8M |
| July 25, 2025 | 116.68 | 115.61 | 115.61 | 116.85 | 113.8 | 6.31M |
| July 24, 2025 | 116.62 | 116.7 | 116.7 | 118.2 | 115.6 | 4.81M |
| July 23, 2025 | 120 | 115.83 | 115.83 | 120 | 115.35 | 7.95M |
| July 22, 2025 | 120 | 120.1 | 120.1 | 123.73 | 119.17 | 8.04M |
| July 21, 2025 | 116.8 | 121.75 | 121.75 | 122.99 | 115.3 | 12.14M |
| July 18, 2025 | 114.7 | 114.18 | 114.18 | 115.9 | 112.88 | 7.07M |
| July 17, 2025 | 113.88 | 114.85 | 114.85 | 118.52 | 113.46 | 10.73M |
| July 16, 2025 | 113.1 | 114.98 | 114.98 | 117.57 | 111.55 | 10.57M |
| July 15, 2025 | 112.15 | 112.13 | 112.13 | 112.26 | 110 | 7.85M |
| July 14, 2025 | 108.87 | 111.99 | 111.99 | 114.44 | 108 | 12.43M |
| July 11, 2025 | 103.47 | 107.99 | 107.99 | 110 | 102.36 | 11.31M |
| July 10, 2025 | 104 | 103.48 | 103.48 | 104.7 | 102.59 | 4.4M |
| July 09, 2025 | 108 | 105.12 | 105.12 | 108.2 | 104.66 | 8.06M |
| July 08, 2025 | 100.81 | 105.17 | 105.17 | 108.55 | 100.61 | 9.32M |
| July 07, 2025 | 103.49 | 100.8 | 100.8 | 103.68 | 100.5 | 3.83M |
| July 04, 2025 | 103.88 | 103 | 103 | 104.99 | 102.22 | 4.24M |
| July 03, 2025 | 104.1 | 104.19 | 104.19 | 105.48 | 103.2 | 4.04M |
| July 02, 2025 | 106.76 | 104.33 | 104.33 | 107.14 | 103.7 | 5.23M |
| July 01, 2025 | 107.84 | 107.61 | 107.61 | 109.79 | 107.03 | 5.15M |
| June 30, 2025 | 106.98 | 108.15 | 108.15 | 110.29 | 106.64 | 7.23M |
| June 27, 2025 | 106.9 | 106.74 | 106.74 | 107.78 | 105.01 | 5.32M |
| June 26, 2025 | 110.36 | 107.15 | 107.15 | 110.55 | 106.83 | 8.71M |
| June 25, 2025 | 105.24 | 109.08 | 109.08 | 109.6 | 104.36 | 12.73M |
| June 24, 2025 | 99.2 | 105.24 | 105.24 | 106.5 | 99.02 | 13.58M |
| June 23, 2025 | 96 | 98.12 | 98.12 | 99.17 | 95.59 | 4.27M |
| June 20, 2025 | 102.62 | 98.4 | 98.4 | 102.62 | 98.3 | 7.98M |
| June 19, 2025 | 100.05 | 103.08 | 103.08 | 105.84 | 99.11 | 13.51M |
| June 18, 2025 | 98.78 | 100.22 | 100.22 | 101 | 98.33 | 5.18M |
| June 17, 2025 | 99.98 | 99.01 | 99.01 | 100.8 | 98.26 | 3.68M |
| June 16, 2025 | 99.42 | 99.53 | 99.53 | 100.48 | 99.36 | 4.15M |
| June 13, 2025 | 101.01 | 100.09 | 100.09 | 103.69 | 99.49 | 6.02M |
| June 12, 2025 | 101.01 | 102.08 | 102.08 | 102.37 | 100.6 | 4.35M |
| June 11, 2025 | 101.22 | 101.96 | 101.96 | 102.5 | 100.23 | 6.07M |
| June 10, 2025 | 104.5 | 101.23 | 101.23 | 105 | 98.58 | 11.89M |
| June 09, 2025 | 103.87 | 104.5 | 104.5 | 109.3 | 103.82 | 12.29M |
| June 06, 2025 | 104.66 | 103.09 | 103.09 | 104.69 | 102.07 | 5.85M |
| June 05, 2025 | 103.4 | 104.31 | 104.31 | 105.7 | 102.33 | 7.59M |
| June 04, 2025 | 102.9 | 103.4 | 103.4 | 103.92 | 101.8 | 5.8M |
| June 03, 2025 | 102 | 102.9 | 102.9 | 104.38 | 101.1 | 4.67M |
| May 30, 2025 | 107 | 103.06 | 103.06 | 107 | 102.68 | 6.08M |
| May 29, 2025 | 106.65 | 107.28 | 107.28 | 108.5 | 106.65 | 4.25M |
| May 28, 2025 | 107.58 | 106.62 | 106.34 | 108.89 | 106.16 | 4.42M |
| May 27, 2025 | 110.9 | 107.72 | 107.43 | 111.26 | 107.31 | 5.05M |
| May 26, 2025 | 111.12 | 110.85 | 110.55 | 112.3 | 110 | 4.86M |