113.00
+6.13(+5.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 107 | 113 | 113 | 117 | 106.41 | 2.72M |
| August 21, 2025 | 110.11 | 106.87 | 106.87 | 110.99 | 106.25 | 1.27M |
| August 20, 2025 | 108.17 | 109.47 | 109.47 | 111.97 | 106.2 | 1.97M |
| August 19, 2025 | 110 | 107.87 | 107.87 | 113.67 | 106.88 | 2.66M |
| August 18, 2025 | 103.73 | 110.88 | 110.88 | 112.48 | 103.73 | 3.58M |
| August 15, 2025 | 96 | 102.9 | 102.9 | 102.9 | 96 | 3.24M |
| August 14, 2025 | 98.81 | 96.09 | 96.09 | 99.5 | 95.74 | 1.53M |
| August 13, 2025 | 96.42 | 97.68 | 97.68 | 100.5 | 95.66 | 1.97M |
| August 12, 2025 | 99.48 | 96.56 | 96.56 | 100.64 | 96 | 1.66M |
| August 11, 2025 | 99.86 | 99.99 | 99.99 | 103.88 | 99.03 | 1.87M |
| August 08, 2025 | 102.57 | 99 | 99 | 103.47 | 98.71 | 1.89M |
| August 07, 2025 | 101.95 | 102.6 | 102.6 | 106.26 | 101.95 | 2.68M |
| August 06, 2025 | 100.06 | 104 | 104 | 106.69 | 99.11 | 4.29M |
| August 05, 2025 | 93.81 | 100.92 | 100.92 | 106.88 | 91.58 | 5.31M |
| August 04, 2025 | 85.51 | 93.7 | 93.7 | 94.8 | 85 | 4.31M |
| August 01, 2025 | 84.82 | 85.5 | 85.5 | 85.8 | 83.03 | 1.64M |
| July 31, 2025 | 85.76 | 85.18 | 85.18 | 89.38 | 84.51 | 2.22M |
| July 30, 2025 | 88.6 | 85.38 | 85.38 | 88.6 | 85 | 1.43M |
| July 29, 2025 | 90.56 | 88.8 | 88.8 | 91.2 | 87.5 | 1.51M |
| July 28, 2025 | 92.3 | 91.1 | 91.1 | 93.45 | 90.5 | 1.67M |
| July 25, 2025 | 90.5 | 91.3 | 91.3 | 92.8 | 89.09 | 1.57M |
| July 24, 2025 | 89.28 | 91.18 | 91.18 | 93 | 88.67 | 2.51M |
| July 23, 2025 | 81.66 | 89.3 | 89.3 | 91.26 | 81.5 | 3.96M |
| July 22, 2025 | 84.95 | 82.73 | 82.73 | 85.97 | 82.58 | 1.97M |
| July 21, 2025 | 88 | 86.3 | 86.3 | 89.37 | 85.95 | 1.74M |
| July 18, 2025 | 90.14 | 87.2 | 87.2 | 90.59 | 87.03 | 2.33M |
| July 17, 2025 | 91.7 | 91.53 | 91.53 | 93 | 88.38 | 3.56M |
| July 16, 2025 | 85.68 | 91.35 | 91.35 | 91.89 | 84.64 | 4.57M |
| July 15, 2025 | 83.8 | 85.67 | 85.67 | 86.6 | 83.5 | 2.45M |
| July 14, 2025 | 84.75 | 84.84 | 84.84 | 87.22 | 83.5 | 2.41M |
| July 11, 2025 | 83.21 | 84.66 | 84.66 | 85.96 | 82.55 | 2.96M |
| July 10, 2025 | 82.01 | 83.21 | 83.21 | 83.5 | 79.61 | 3.21M |
| July 09, 2025 | 84.35 | 82.6 | 82.6 | 87.25 | 82.13 | 2.99M |
| July 08, 2025 | 84.6 | 84.72 | 84.72 | 87.1 | 81.01 | 2.71M |
| July 07, 2025 | 83.6 | 84.67 | 84.67 | 85.5 | 82.69 | 2.71M |
| July 04, 2025 | 86.04 | 84.2 | 84.2 | 89.3 | 84 | 3.25M |
| July 03, 2025 | 86.51 | 87.34 | 87.34 | 93.5 | 85.23 | 5.04M |
| July 02, 2025 | 82.5 | 89.28 | 89.28 | 89.28 | 82 | 5.53M |
| July 01, 2025 | 78 | 83.5 | 83.5 | 86.66 | 76.83 | 6.65M |
| June 30, 2025 | 78.47 | 77.99 | 77.99 | 79.3 | 76 | 4.75M |
| June 27, 2025 | 83.78 | 78.04 | 78.04 | 84 | 77.81 | 6.31M |
| June 26, 2025 | 81 | 83.78 | 83.78 | 88.88 | 78.58 | 8.85M |
| June 25, 2025 | 78.3 | 83.4 | 83.4 | 91.69 | 74.5 | 10.19M |
| June 24, 2025 | 63.8 | 76.56 | 76.56 | 76.56 | 62.99 | 7.94M |
| June 23, 2025 | 60.95 | 63.8 | 63.8 | 65.93 | 60.38 | 5.2M |
| June 20, 2025 | 57.15 | 62.86 | 62.86 | 65.68 | 57.15 | 7.36M |
| June 19, 2025 | 55.5 | 57.15 | 57.15 | 60.81 | 54.93 | 4.52M |
| June 18, 2025 | 55.2 | 55.81 | 55.81 | 56.8 | 54.21 | 1.49M |
| June 17, 2025 | 55.55 | 54.82 | 54.82 | 55.58 | 54.26 | 1.38M |
| June 16, 2025 | 55.76 | 55.57 | 55.57 | 56.58 | 55.48 | 1.06M |
| June 13, 2025 | 57.5 | 56.42 | 56.42 | 57.53 | 55.65 | 1.78M |
| June 12, 2025 | 57.08 | 58.04 | 58.04 | 58.8 | 56.29 | 2.25M |
| June 11, 2025 | 57.28 | 58.01 | 58.01 | 60.26 | 57.28 | 2.63M |
| June 10, 2025 | 58.44 | 57.19 | 57.19 | 59.39 | 55.66 | 2.53M |
| June 09, 2025 | 55.8 | 58.52 | 58.52 | 60.97 | 55.78 | 4.03M |
| June 06, 2025 | 56.98 | 55.85 | 55.85 | 57.56 | 55.62 | 1.71M |
| June 05, 2025 | 56.86 | 56.84 | 56.7 | 57.7 | 54.48 | 4.06M |
| June 04, 2025 | 55.46 | 56.77 | 56.63 | 56.91 | 55.1 | 4.18M |
| June 03, 2025 | 80.01 | 79.35 | 79.35 | 81.12 | 78.88 | 1.3M |
| May 30, 2025 | 80.6 | 80.61 | 80.61 | 81.97 | 79.6 | 1.8M |