102.51
+3.21(+3.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 99.01 | 102.51 | 102.51 | 104.07 | 95.89 | 27.52M |
| August 15, 2025 | 89.47 | 99.3 | 99.3 | 100.88 | 89.46 | 30.91M |
| August 14, 2025 | 88 | 88.11 | 88.11 | 91.17 | 87.01 | 30.1M |
| August 13, 2025 | 77.5 | 91.16 | 91.16 | 91.16 | 77.5 | 48.5M |
| August 12, 2025 | 75.91 | 75.97 | 75.97 | 76.93 | 74.25 | 17.59M |
| August 11, 2025 | 77.54 | 75.58 | 75.58 | 78.32 | 74.75 | 20.56M |
| August 08, 2025 | 75.23 | 75.91 | 75.91 | 78.91 | 75.01 | 16.78M |
| August 07, 2025 | 76.48 | 75.92 | 75.92 | 78.5 | 75.08 | 18.27M |
| August 06, 2025 | 77.52 | 76.5 | 76.5 | 79.58 | 75.65 | 17.39M |
| August 05, 2025 | 78.03 | 77.95 | 77.95 | 80.26 | 76.92 | 19.9M |
| August 04, 2025 | 80.53 | 77.39 | 77.39 | 81.5 | 75.7 | 36.79M |
| August 01, 2025 | 83.63 | 81.68 | 81.68 | 84.2 | 80.88 | 19.7M |
| July 31, 2025 | 81.62 | 84.4 | 84.4 | 86.88 | 81.62 | 27.62M |
| July 30, 2025 | 81.38 | 80.02 | 80.02 | 83.83 | 78.51 | 24.5M |
| July 29, 2025 | 80.74 | 83.04 | 83.04 | 83.1 | 78 | 24.02M |
| July 28, 2025 | 76.76 | 80.73 | 80.73 | 82.55 | 76 | 29.23M |
| July 25, 2025 | 77.71 | 76.1 | 76.1 | 77.99 | 74.1 | 19.42M |
| July 24, 2025 | 74.1 | 77.77 | 77.77 | 81.52 | 73.19 | 33.96M |
| July 23, 2025 | 71.43 | 72.02 | 72.02 | 72.78 | 68.98 | 29.81M |
| July 22, 2025 | 72.01 | 72.75 | 72.75 | 74.2 | 70.81 | 29.35M |
| July 21, 2025 | 65.61 | 69.8 | 69.8 | 73.03 | 65 | 40.89M |
| July 18, 2025 | 63 | 63 | 63 | 66.6 | 62 | 23.65M |
| July 17, 2025 | 60.77 | 63.4 | 63.4 | 67.3 | 59.5 | 29.53M |
| July 16, 2025 | 59.58 | 60.71 | 60.71 | 63.08 | 58.3 | 22.64M |
| July 15, 2025 | 57.16 | 59.01 | 59.01 | 59.99 | 56.01 | 25.34M |
| July 14, 2025 | 56.78 | 55.15 | 55.15 | 62.88 | 55 | 31.55M |
| July 11, 2025 | 52.35 | 54.32 | 54.32 | 55.35 | 52.35 | 19.33M |
| July 10, 2025 | 50.96 | 52.35 | 52.35 | 53.85 | 50.96 | 17.49M |
| July 09, 2025 | 52.3 | 51.3 | 51.3 | 53.43 | 51.02 | 11.77M |
| July 08, 2025 | 49.96 | 52.32 | 52.32 | 53.3 | 49.96 | 17M |
| July 07, 2025 | 49.9 | 49.73 | 49.73 | 50.9 | 49.06 | 9.75M |
| July 04, 2025 | 48.03 | 50.5 | 50.5 | 51.5 | 47.8 | 13.57M |
| July 03, 2025 | 48.81 | 47.9 | 47.9 | 49.43 | 47.86 | 8.21M |
| July 02, 2025 | 51.15 | 48.92 | 48.92 | 51.35 | 48.48 | 9.68M |
| July 01, 2025 | 50.84 | 51.4 | 51.4 | 52.16 | 50.05 | 10.57M |
| June 30, 2025 | 48.4 | 51.1 | 51.1 | 51.47 | 48.2 | 15.1M |
| June 27, 2025 | 48.46 | 48.2 | 48.2 | 49.7 | 48.14 | 9.09M |
| June 26, 2025 | 49.63 | 48.47 | 48.47 | 51.33 | 48.41 | 14.38M |
| June 25, 2025 | 48 | 49.7 | 49.7 | 50.66 | 47.5 | 23.04M |
| June 24, 2025 | 44.44 | 45.47 | 45.47 | 45.88 | 43.73 | 7.63M |
| June 23, 2025 | 43.01 | 45.05 | 45.05 | 45.28 | 42.93 | 7.59M |
| June 20, 2025 | 43.49 | 43 | 43 | 43.96 | 42.82 | 3.41M |
| June 19, 2025 | 44.51 | 43.67 | 43.67 | 44.51 | 43.15 | 4.53M |
| June 18, 2025 | 44.32 | 44.67 | 44.67 | 44.88 | 43.91 | 4.19M |
| June 17, 2025 | 44.16 | 44.4 | 44.4 | 45.44 | 43.9 | 4.1M |
| June 16, 2025 | 43.11 | 44.41 | 44.41 | 45.03 | 42.52 | 8.77M |
| June 13, 2025 | 43.15 | 43.21 | 43.21 | 43.6 | 42.5 | 10.04M |
| June 12, 2025 | 43.8 | 42.92 | 42.92 | 43.8 | 42.89 | 5.11M |
| June 11, 2025 | 44 | 43.85 | 43.85 | 44.26 | 43.4 | 5.19M |
| June 10, 2025 | 44.72 | 43.93 | 43.93 | 45.29 | 43.88 | 5.96M |
| June 09, 2025 | 45.5 | 44.98 | 44.98 | 46.25 | 44.16 | 7.16M |
| June 06, 2025 | 45.3 | 45.32 | 45.32 | 46.5 | 45.08 | 4.14M |
| June 05, 2025 | 45.25 | 45.28 | 45.28 | 45.89 | 44.43 | 4.27M |
| June 04, 2025 | 45.35 | 45.25 | 45.25 | 46.09 | 44.9 | 4.01M |
| June 03, 2025 | 44.96 | 45.15 | 45.15 | 45.45 | 44.39 | 4.11M |
| May 30, 2025 | 44.46 | 44.79 | 44.79 | 45.5 | 43.97 | 6.26M |
| May 29, 2025 | 43.5 | 44.59 | 44.46 | 44.75 | 43.5 | 4.84M |
| May 28, 2025 | 44.02 | 43.68 | 43.55 | 44.24 | 43.43 | 3.99M |
| May 27, 2025 | 44.91 | 44.1 | 43.97 | 45.1 | 43.52 | 5.03M |
| May 26, 2025 | 42.99 | 44.34 | 44.21 | 44.58 | 42.9 | 8.02M |