90.82
-9.44(-9.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 95.02 | 100.26 | 100.26 | 101.2 | 92.83 | 28.52M |
| September 04, 2025 | 114 | 93.52 | 93.52 | 116.8 | 90.99 | 36.32M |
| September 03, 2025 | 101.69 | 105.74 | 105.74 | 109.8 | 98.15 | 31.68M |
| September 02, 2025 | 112.7 | 100.19 | 100.19 | 116 | 98.61 | 37.87M |
| September 01, 2025 | 97.02 | 110.56 | 110.56 | 115.04 | 92.8 | 36.7M |
| August 29, 2025 | 99 | 96.99 | 96.99 | 100.8 | 94.58 | 26.03M |
| August 28, 2025 | 89.27 | 101.01 | 101.01 | 103.2 | 89 | 39.96M |
| August 27, 2025 | 88.1 | 90.02 | 90.02 | 94.29 | 87.38 | 31.57M |
| August 26, 2025 | 91 | 89 | 89 | 93.88 | 88.49 | 24.64M |
| August 25, 2025 | 91.66 | 92.25 | 92.25 | 95.68 | 90.17 | 31.6M |
| August 22, 2025 | 86 | 88.82 | 88.82 | 89.38 | 86 | 23.1M |
| August 21, 2025 | 92.97 | 87.2 | 87.2 | 94.4 | 85.99 | 29.99M |
| August 20, 2025 | 94.66 | 92.89 | 92.89 | 97.59 | 90 | 33.4M |
| August 19, 2025 | 93.66 | 99.6 | 99.6 | 108 | 93.66 | 45.83M |
| August 18, 2025 | 81.01 | 97 | 97 | 98.4 | 81.01 | 55.21M |
| August 15, 2025 | 78.01 | 82 | 82 | 83.25 | 75.01 | 44.41M |
| August 14, 2025 | 84.32 | 80.05 | 80.05 | 86.97 | 79.84 | 54.43M |
| August 13, 2025 | 79.3 | 79.3 | 79.3 | 79.3 | 75 | 28.16M |
| August 12, 2025 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | 1.7M |
| August 11, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 0 |
| August 08, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 0 |
| August 07, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 0 |
| August 06, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 0 |
| August 05, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 0 |
| August 04, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 0 |
| August 01, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 0 |
| July 31, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 0 |
| July 30, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 0 |
| July 29, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 0 |
| July 28, 2025 | 53.54 | 55.07 | 55.07 | 55.49 | 53.12 | 18.25M |
| July 25, 2025 | 53.81 | 53.62 | 53.62 | 54.28 | 53.15 | 12.15M |
| July 24, 2025 | 54.48 | 53.67 | 53.67 | 54.85 | 53.03 | 16.3M |
| July 23, 2025 | 50.41 | 54.49 | 54.49 | 55.58 | 49.93 | 28.17M |
| July 22, 2025 | 50.53 | 50.9 | 50.9 | 52.99 | 50.52 | 18.09M |
| July 21, 2025 | 50.66 | 50.96 | 50.96 | 52.1 | 49.95 | 14.09M |
| July 18, 2025 | 50.68 | 50.65 | 50.65 | 51.99 | 49.92 | 14.64M |
| July 17, 2025 | 49 | 51.03 | 51.03 | 52.3 | 48.6 | 19.46M |
| July 16, 2025 | 50.33 | 49.24 | 49.24 | 50.66 | 48.68 | 16.59M |
| July 15, 2025 | 46.2 | 50.56 | 50.56 | 51.57 | 46.11 | 34.43M |
| July 14, 2025 | 45.54 | 45.8 | 45.8 | 46.08 | 45.38 | 4.2M |
| July 11, 2025 | 46 | 45.79 | 45.79 | 46.68 | 45.4 | 6.87M |
| July 10, 2025 | 46 | 46.27 | 46.27 | 46.78 | 45.5 | 7.63M |
| July 09, 2025 | 46.31 | 46.01 | 46.01 | 46.58 | 45.78 | 7.44M |
| July 08, 2025 | 44.3 | 46.64 | 46.64 | 47 | 44.28 | 13.39M |
| July 07, 2025 | 44.2 | 44.56 | 44.56 | 44.77 | 43.75 | 4.22M |
| July 04, 2025 | 45.18 | 44.53 | 44.53 | 45.45 | 44.44 | 6.53M |
| July 03, 2025 | 45.76 | 45.44 | 45.44 | 46 | 45.15 | 6.77M |
| July 02, 2025 | 46.21 | 45.09 | 45.09 | 46.22 | 44.89 | 6.24M |
| July 01, 2025 | 46.96 | 46.32 | 46.32 | 46.98 | 45.92 | 7.95M |
| June 30, 2025 | 47.02 | 47.11 | 47.11 | 47.38 | 46.2 | 13.67M |
| June 27, 2025 | 44.26 | 47.18 | 47.18 | 48.98 | 43.55 | 22.4M |
| June 26, 2025 | 44.08 | 43.75 | 43.75 | 44.75 | 43.65 | 8.34M |
| June 25, 2025 | 43.7 | 43.91 | 43.91 | 44.25 | 43.1 | 6.34M |
| June 24, 2025 | 42.86 | 43.54 | 43.54 | 43.59 | 42.76 | 6.2M |
| June 23, 2025 | 42.21 | 42.43 | 42.43 | 43.28 | 42.17 | 5.15M |
| June 20, 2025 | 43.23 | 42.85 | 42.85 | 43.78 | 42.33 | 4.54M |
| June 19, 2025 | 43.7 | 43.43 | 43.43 | 44.64 | 43.12 | 6.47M |
| June 18, 2025 | 42.78 | 43.99 | 43.99 | 44.17 | 42.4 | 7.38M |
| June 17, 2025 | 43.9 | 43.2 | 43.2 | 43.93 | 42.97 | 4.28M |
| June 16, 2025 | 42.2 | 43.88 | 43.88 | 44.35 | 42.2 | 7.96M |