105.64
+3.11(+3.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 102.87 | 105.64 | 105.64 | 107.4 | 102.87 | 7.25M |
| August 15, 2025 | 102.15 | 102.53 | 102.53 | 104.06 | 101.47 | 5.17M |
| August 14, 2025 | 105.62 | 102.94 | 102.94 | 106.28 | 102.6 | 4.69M |
| August 13, 2025 | 103.4 | 105.18 | 105.18 | 106.68 | 103 | 5.93M |
| August 12, 2025 | 104 | 103.2 | 103.2 | 104.05 | 102.05 | 3.65M |
| August 11, 2025 | 103.18 | 104.15 | 104.15 | 105.58 | 103.01 | 4.35M |
| August 08, 2025 | 104.62 | 103.38 | 103.38 | 106.9 | 103.02 | 5.99M |
| August 07, 2025 | 109.39 | 107.65 | 107.65 | 110.74 | 105.03 | 6.84M |
| August 06, 2025 | 108.07 | 109.39 | 109.39 | 109.8 | 107.23 | 4.72M |
| August 05, 2025 | 109.42 | 108.96 | 108.96 | 112.57 | 108.06 | 5.58M |
| August 04, 2025 | 111 | 109.43 | 109.43 | 111.29 | 107 | 7.36M |
| August 01, 2025 | 109.48 | 111.43 | 111.43 | 113.8 | 106.66 | 13.64M |
| July 31, 2025 | 101 | 108 | 108 | 111.5 | 100.88 | 13.9M |
| July 30, 2025 | 102.49 | 101.17 | 101.17 | 103.41 | 99.2 | 5.77M |
| July 29, 2025 | 102.01 | 102.34 | 102.34 | 103.8 | 101.08 | 4.6M |
| July 28, 2025 | 104.7 | 102.76 | 102.76 | 104.8 | 101.35 | 4.34M |
| July 25, 2025 | 103.4 | 103.65 | 103.65 | 105.53 | 101.77 | 6.56M |
| July 24, 2025 | 100.9 | 103.44 | 103.44 | 104.1 | 100.79 | 6.14M |
| July 23, 2025 | 101.7 | 101.59 | 101.59 | 102.9 | 100.4 | 5.35M |
| July 22, 2025 | 101 | 102.6 | 102.6 | 103.85 | 100.33 | 7.1M |
| July 21, 2025 | 104.83 | 101.84 | 101.84 | 105.08 | 100.44 | 9.16M |
| July 18, 2025 | 97.88 | 103 | 103 | 104.69 | 97.8 | 16.84M |
| July 17, 2025 | 93.98 | 95.1 | 95.1 | 95.62 | 92.51 | 5.21M |
| July 16, 2025 | 94 | 94.89 | 94.89 | 98.5 | 93.8 | 9.26M |
| July 15, 2025 | 89.4 | 93.99 | 93.99 | 94.21 | 88.95 | 8.19M |
| July 14, 2025 | 89.35 | 89.83 | 89.83 | 90.3 | 88.8 | 3.87M |
| July 11, 2025 | 87.64 | 89.28 | 89.28 | 90.18 | 87.33 | 4.51M |
| July 10, 2025 | 88.6 | 87.81 | 87.81 | 88.69 | 86.25 | 4.83M |
| July 09, 2025 | 88.51 | 88.66 | 88.66 | 90.7 | 88.41 | 3.8M |
| July 08, 2025 | 88.44 | 88.98 | 88.98 | 89.36 | 88.03 | 5.63M |
| July 07, 2025 | 88.9 | 88.43 | 88.43 | 89.46 | 87.7 | 3.35M |
| July 04, 2025 | 90.27 | 89.33 | 89.33 | 91.45 | 89.06 | 3.76M |
| July 03, 2025 | 90.61 | 90.37 | 90.37 | 91.5 | 89.51 | 3.34M |
| July 02, 2025 | 91.49 | 90.61 | 90.61 | 91.99 | 90.51 | 2.96M |
| July 01, 2025 | 94.12 | 92.41 | 92.41 | 94.45 | 91.76 | 3.99M |
| June 30, 2025 | 93.29 | 94.18 | 94.18 | 95.22 | 92.95 | 4.09M |
| June 27, 2025 | 94 | 93.08 | 93.08 | 95.13 | 92.09 | 3.81M |
| June 26, 2025 | 95.4 | 94 | 94 | 96.18 | 93.16 | 4.63M |
| June 25, 2025 | 90.5 | 95.4 | 95.4 | 95.48 | 90 | 6.86M |
| June 24, 2025 | 88.37 | 89.88 | 89.88 | 90.26 | 88 | 4.08M |
| June 23, 2025 | 87.63 | 87.88 | 87.88 | 88.38 | 86.58 | 3.95M |
| June 20, 2025 | 88.94 | 88.4 | 88.4 | 88.94 | 86.8 | 3.83M |
| June 19, 2025 | 90.61 | 89.17 | 89.17 | 91.49 | 88.5 | 3.56M |
| June 18, 2025 | 89.83 | 90.87 | 90.87 | 91.98 | 89.56 | 2.63M |
| June 17, 2025 | 90.63 | 90.04 | 90.04 | 91.28 | 88.56 | 3.97M |
| June 16, 2025 | 88.22 | 90.55 | 90.55 | 91.74 | 88.22 | 4.12M |
| June 13, 2025 | 90.66 | 90.18 | 90.18 | 92.88 | 88.51 | 9.4M |
| June 12, 2025 | 91 | 91.4 | 91.34 | 92.5 | 90.58 | 4.11M |
| June 11, 2025 | 92.91 | 92.15 | 92.09 | 93.93 | 91.77 | 3.95M |
| June 10, 2025 | 99.11 | 93.52 | 93.46 | 99.11 | 91.7 | 7.46M |
| June 09, 2025 | 98.45 | 99.2 | 99.13 | 101.31 | 96.7 | 5.13M |
| June 06, 2025 | 96.66 | 98.06 | 97.99 | 99.99 | 95.98 | 5.42M |
| June 05, 2025 | 92.42 | 96.51 | 96.44 | 96.9 | 92.22 | 6.37M |
| June 04, 2025 | 91.24 | 92.42 | 92.36 | 92.68 | 90.2 | 4.24M |
| June 03, 2025 | 89.96 | 90.17 | 90.11 | 92.21 | 89.52 | 3.91M |
| May 30, 2025 | 89.51 | 89.3 | 89.3 | 90.5 | 87.93 | 3.02M |
| May 29, 2025 | 87.08 | 89.91 | 89.91 | 89.99 | 86.49 | 4.19M |
| May 28, 2025 | 87.75 | 86.81 | 86.81 | 88.26 | 85.86 | 3.43M |
| May 27, 2025 | 90.83 | 87.75 | 87.75 | 90.83 | 87.1 | 5.86M |
| May 26, 2025 | 89.9 | 90.66 | 90.66 | 91.85 | 88.95 | 2.64M |