95.38
+1.1(+1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 95.5 | 95.38 | 95.38 | 96.37 | 93.91 | 61.02M |
| August 15, 2025 | 87.6 | 94.28 | 94.28 | 96 | 87.41 | 90.56M |
| August 14, 2025 | 88.18 | 87.95 | 87.95 | 89.39 | 86.51 | 51.01M |
| August 13, 2025 | 88 | 89.03 | 89.03 | 89.88 | 86.73 | 69.6M |
| August 12, 2025 | 84.6 | 88.1 | 88.1 | 88.28 | 82.8 | 78.89M |
| August 11, 2025 | 81.66 | 84.52 | 84.52 | 84.74 | 81.3 | 85.24M |
| August 08, 2025 | 74.52 | 81.6 | 81.6 | 85.9 | 74.5 | 119.12M |
| August 07, 2025 | 76.8 | 74.81 | 74.81 | 76.89 | 74.47 | 39.32M |
| August 06, 2025 | 75 | 76.9 | 76.9 | 77.22 | 74.96 | 40.65M |
| August 05, 2025 | 73.57 | 75.41 | 75.41 | 76.2 | 72.69 | 38.67M |
| August 04, 2025 | 74.27 | 73.78 | 73.78 | 74.46 | 72.6 | 34.1M |
| August 01, 2025 | 72.03 | 75.3 | 75.3 | 75.38 | 71.88 | 56.5M |
| July 31, 2025 | 74 | 72 | 72 | 75.63 | 71.55 | 46.4M |
| July 30, 2025 | 75.5 | 74.59 | 74.59 | 76.45 | 74 | 35.85M |
| July 29, 2025 | 74.21 | 75.45 | 75.45 | 76.04 | 73.6 | 33.65M |
| July 28, 2025 | 75.04 | 74.2 | 74.2 | 75.49 | 73.83 | 36.61M |
| July 25, 2025 | 76.3 | 75.78 | 75.78 | 76.65 | 75.7 | 28.38M |
| July 24, 2025 | 72.87 | 76.38 | 76.38 | 76.54 | 72.68 | 56.52M |
| July 23, 2025 | 74.47 | 73.11 | 73.11 | 74.68 | 72.82 | 34.81M |
| July 22, 2025 | 72.8 | 74.13 | 74.13 | 74.26 | 72.2 | 47.62M |
| July 21, 2025 | 72.49 | 72.75 | 72.75 | 73.02 | 72.13 | 26.93M |
| July 18, 2025 | 74 | 72.26 | 72.26 | 74.35 | 72.2 | 46.82M |
| July 17, 2025 | 75.05 | 74.1 | 74.1 | 76.54 | 73.33 | 48.48M |
| July 16, 2025 | 74.5 | 74.51 | 74.51 | 75.02 | 73.25 | 37.43M |
| July 15, 2025 | 74.6 | 75.15 | 75.15 | 76.9 | 74.1 | 45.87M |
| July 14, 2025 | 75.91 | 75.61 | 75.61 | 77.16 | 74.01 | 54.1M |
| July 11, 2025 | 76.11 | 76.16 | 76.16 | 76.76 | 75.38 | 45.93M |
| July 10, 2025 | 73.83 | 76.45 | 76.45 | 78.09 | 73.83 | 91.18M |
| July 09, 2025 | 73.78 | 73.35 | 73.35 | 74.38 | 72.65 | 47.91M |
| July 08, 2025 | 67.5 | 73.77 | 73.77 | 74.6 | 67.36 | 103.32M |
| July 07, 2025 | 67.4 | 67.4 | 67.4 | 68.57 | 67.03 | 23.07M |
| July 04, 2025 | 70.66 | 67.7 | 67.7 | 70.66 | 67.63 | 45.59M |
| July 03, 2025 | 68.45 | 69.77 | 69.77 | 70 | 67.62 | 40.9M |
| July 02, 2025 | 68.7 | 68.45 | 68.45 | 69.45 | 68.1 | 34.71M |
| July 01, 2025 | 67.5 | 68.69 | 68.69 | 69.25 | 66.7 | 39.32M |
| June 30, 2025 | 66.09 | 67.77 | 67.77 | 68.29 | 65.81 | 52.33M |
| June 27, 2025 | 64.4 | 65.43 | 65.43 | 66.66 | 64.25 | 43.05M |
| June 26, 2025 | 65.51 | 64.12 | 64.12 | 65.58 | 64.02 | 27.42M |
| June 25, 2025 | 65.31 | 65.78 | 65.78 | 65.92 | 64.25 | 29.76M |
| June 24, 2025 | 64.2 | 65.23 | 65.23 | 65.94 | 64.2 | 29.25M |
| June 23, 2025 | 62.2 | 63.95 | 63.95 | 64.36 | 62.09 | 26.54M |
| June 20, 2025 | 62.76 | 62.62 | 62.62 | 64.5 | 62.56 | 25.75M |
| June 19, 2025 | 64.83 | 62.98 | 62.98 | 65.2 | 62.69 | 33.22M |
| June 18, 2025 | 65.01 | 65.24 | 65.24 | 65.6 | 64.02 | 48.16M |
| June 17, 2025 | 63.35 | 62.78 | 62.78 | 63.46 | 62.42 | 16.64M |
| June 16, 2025 | 62.2 | 63.25 | 63.25 | 64.32 | 62.07 | 21.88M |
| June 13, 2025 | 62.9 | 62.41 | 62.41 | 63.6 | 62.35 | 20.87M |
| June 12, 2025 | 63.95 | 64.2 | 63.12 | 64.42 | 63.03 | 21.91M |
| June 11, 2025 | 64.05 | 64.19 | 63.11 | 64.96 | 63.7 | 26.25M |
| June 10, 2025 | 63 | 64.15 | 63.07 | 65.5 | 62.8 | 59.72M |
| June 09, 2025 | 60.99 | 62.99 | 61.93 | 63.19 | 60.8 | 40.73M |
| June 06, 2025 | 61.56 | 60.8 | 59.78 | 61.6 | 60.72 | 18M |
| June 05, 2025 | 61.13 | 61.34 | 60.31 | 61.5 | 60.53 | 20.31M |
| June 04, 2025 | 60.46 | 60.97 | 59.94 | 61.3 | 60.45 | 17.61M |
| June 03, 2025 | 59.98 | 60.2 | 59.19 | 60.48 | 59.87 | 12.18M |
| May 30, 2025 | 60.7 | 60.39 | 59.37 | 60.75 | 60.13 | 17.17M |
| May 29, 2025 | 60.92 | 61.04 | 60.01 | 61.25 | 60.59 | 19.77M |
| May 28, 2025 | 60.86 | 60.28 | 59.27 | 61.08 | 60.12 | 13.72M |
| May 27, 2025 | 60.9 | 60.56 | 59.54 | 61 | 60.36 | 13.93M |
| May 26, 2025 | 60.2 | 60.88 | 59.86 | 61.55 | 60.2 | 20.4M |