101.77
+2.13(+2.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 99.67 | 101.77 | 101.77 | 103.18 | 98.2 | 18.64M |
| August 21, 2025 | 109.07 | 99.64 | 99.64 | 110.22 | 99.42 | 25.33M |
| August 20, 2025 | 98.26 | 106.32 | 106.32 | 109.88 | 93.25 | 30.67M |
| August 19, 2025 | 99.18 | 100.26 | 100.26 | 105.26 | 99 | 26.24M |
| August 18, 2025 | 92.27 | 99.16 | 99.16 | 102.18 | 90.33 | 27.36M |
| August 15, 2025 | 90.99 | 91.95 | 91.95 | 93.51 | 90.23 | 17.06M |
| August 14, 2025 | 96.08 | 90.88 | 90.88 | 96.9 | 90.66 | 22.8M |
| August 13, 2025 | 92.23 | 97.47 | 97.47 | 97.95 | 90.6 | 28.14M |
| August 12, 2025 | 90.99 | 92.58 | 92.58 | 92.89 | 90 | 18.71M |
| August 11, 2025 | 90.27 | 91.74 | 91.74 | 93.7 | 89.5 | 18.66M |
| August 08, 2025 | 92 | 90.71 | 90.71 | 95.48 | 90.5 | 18.87M |
| August 07, 2025 | 93.82 | 92 | 92 | 94.72 | 88.42 | 20.84M |
| August 06, 2025 | 93.17 | 93.82 | 93.82 | 95.4 | 91.88 | 21.26M |
| August 05, 2025 | 86.49 | 95.4 | 95.4 | 99.99 | 85.31 | 42.81M |
| August 04, 2025 | 83.33 | 84.1 | 84.1 | 84.4 | 82.11 | 13.24M |
| August 01, 2025 | 86.42 | 84.83 | 84.83 | 87.4 | 83.4 | 17.4M |
| July 31, 2025 | 93.05 | 86.28 | 86.28 | 94.76 | 85.4 | 34.11M |
| July 30, 2025 | 90.92 | 91.01 | 91.01 | 93.04 | 89.12 | 20.72M |
| July 29, 2025 | 84.58 | 92.34 | 92.34 | 93.39 | 84.51 | 32.35M |
| July 28, 2025 | 82.67 | 84.1 | 84.1 | 85.36 | 80.67 | 19.86M |
| July 25, 2025 | 83.61 | 82.66 | 82.66 | 84.44 | 82.08 | 18.43M |
| July 24, 2025 | 92.1 | 83.58 | 83.58 | 92.18 | 82.01 | 33.39M |
| July 23, 2025 | 84.02 | 89.3 | 89.3 | 90.11 | 84.02 | 27.46M |
| July 22, 2025 | 86.01 | 86.83 | 86.83 | 92.7 | 85 | 31.14M |
| July 21, 2025 | 86.44 | 85.38 | 85.38 | 88.54 | 84.08 | 23.85M |
| July 18, 2025 | 86.8 | 86.22 | 86.14 | 90.69 | 85 | 29.31M |
| July 17, 2025 | 80.01 | 86 | 85.92 | 86.81 | 79.88 | 34.84M |
| July 16, 2025 | 81.22 | 84.42 | 84.34 | 90.99 | 79.06 | 44.42M |
| July 15, 2025 | 77.01 | 77.65 | 77.58 | 79.99 | 73.88 | 37.7M |
| July 14, 2025 | 76.3 | 75.25 | 75.18 | 77.41 | 73.8 | 21.76M |
| July 11, 2025 | 76.92 | 76.22 | 76.15 | 79.95 | 74.58 | 33.65M |
| July 10, 2025 | 68.51 | 75 | 74.93 | 78.22 | 68.51 | 47.63M |
| July 09, 2025 | 61.9 | 65.18 | 65.12 | 66.16 | 61.66 | 24.48M |
| July 08, 2025 | 59.33 | 62.06 | 62 | 62.8 | 58.66 | 26.41M |
| July 07, 2025 | 61.61 | 61.47 | 61.41 | 63.02 | 59 | 20.69M |
| July 04, 2025 | 66 | 63.6 | 63.54 | 67.17 | 63.41 | 21.05M |
| July 03, 2025 | 66.83 | 65.99 | 65.93 | 67.18 | 64.68 | 17.47M |
| July 02, 2025 | 64.07 | 66.07 | 66.01 | 68.31 | 62.4 | 25.71M |
| July 01, 2025 | 65 | 65.26 | 65.2 | 65.86 | 63.66 | 22.14M |
| June 30, 2025 | 64.66 | 66.77 | 66.71 | 67.98 | 63.49 | 38.18M |
| June 27, 2025 | 62.51 | 63.79 | 63.79 | 65.8 | 61.93 | 25.91M |
| June 26, 2025 | 63 | 63.02 | 63.02 | 64.65 | 61.78 | 22.64M |
| June 25, 2025 | 63.81 | 62.5 | 62.5 | 64.66 | 61.06 | 24.65M |
| June 24, 2025 | 66 | 63.56 | 63.56 | 66.48 | 62.87 | 21.64M |
| June 23, 2025 | 63.19 | 65.31 | 65.31 | 66.47 | 63.02 | 22.97M |
| June 20, 2025 | 64.21 | 64.37 | 64.37 | 65.93 | 62.38 | 21.95M |
| June 19, 2025 | 65 | 64.42 | 64.42 | 66.91 | 64 | 21.87M |
| June 18, 2025 | 64.5 | 65.65 | 65.65 | 66.09 | 63.23 | 26.76M |
| June 17, 2025 | 62.42 | 64.63 | 64.63 | 65.98 | 62.3 | 27.44M |
| June 16, 2025 | 61 | 62.42 | 62.42 | 65.08 | 60.5 | 32.37M |
| June 13, 2025 | 55.58 | 60.19 | 60.19 | 60.87 | 55.53 | 39.81M |
| June 12, 2025 | 53.18 | 56.24 | 56.24 | 57.48 | 52.88 | 33.6M |
| June 11, 2025 | 53.67 | 52.72 | 52.72 | 54.15 | 52.6 | 16.75M |
| June 10, 2025 | 53.9 | 53.74 | 53.74 | 54.38 | 52.68 | 24.73M |
| June 09, 2025 | 54.01 | 54.72 | 54.72 | 56.23 | 53.88 | 34.8M |
| June 06, 2025 | 52.6 | 55.45 | 55.45 | 56 | 52.6 | 35.9M |
| June 05, 2025 | 48.91 | 54.43 | 54.43 | 57.5 | 48.7 | 47.22M |
| June 04, 2025 | 50.51 | 49.86 | 49.86 | 51.33 | 49.22 | 35.55M |
| June 03, 2025 | 47.53 | 48.1 | 48.1 | 49.6 | 47.48 | 18.23M |
| May 30, 2025 | 48 | 47.48 | 47.48 | 48.09 | 45.9 | 21.91M |