97.36
+0.83(+0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 96.3 | 97.36 | 97.36 | 98.18 | 94.9 | 14.04M |
| August 21, 2025 | 99 | 96.53 | 96.53 | 101.2 | 96.5 | 20.56M |
| August 20, 2025 | 99 | 101.3 | 101.3 | 109.21 | 98.25 | 26.93M |
| August 19, 2025 | 99.93 | 99.5 | 99.5 | 103.99 | 98.02 | 25.13M |
| August 18, 2025 | 100.19 | 101.65 | 101.65 | 102.98 | 98.37 | 27.85M |
| August 15, 2025 | 97.05 | 99.63 | 99.63 | 100.39 | 96.81 | 22.23M |
| August 14, 2025 | 98 | 98.15 | 98.15 | 102.1 | 94.25 | 27.64M |
| August 13, 2025 | 95.57 | 99.15 | 99.15 | 100.96 | 94.66 | 26.81M |
| August 12, 2025 | 100.66 | 96.26 | 96.26 | 100.66 | 94.76 | 15.1M |
| August 11, 2025 | 97 | 96.69 | 96.69 | 98.8 | 96 | 16.64M |
| August 08, 2025 | 100.66 | 96.32 | 96.32 | 100.99 | 96.28 | 23.8M |
| August 07, 2025 | 101.53 | 102.8 | 102.8 | 104.88 | 99.1 | 29.98M |
| August 06, 2025 | 93.86 | 102 | 102 | 109.78 | 92.84 | 37.04M |
| August 05, 2025 | 93.85 | 94.71 | 94.71 | 95.96 | 92.85 | 24.6M |
| August 04, 2025 | 86.58 | 93.82 | 93.82 | 93.83 | 86.58 | 30.02M |
| August 01, 2025 | 87.64 | 86.17 | 86.17 | 88.3 | 85.72 | 13.25M |
| July 31, 2025 | 89.02 | 88.3 | 88.3 | 91.19 | 87.7 | 17.73M |
| July 30, 2025 | 93.05 | 90.62 | 90.62 | 95.16 | 89.4 | 21.79M |
| July 29, 2025 | 92.24 | 94.3 | 94.3 | 97.66 | 92.24 | 25.18M |
| July 28, 2025 | 93.05 | 93.29 | 93.29 | 95.68 | 92.09 | 21.05M |
| July 25, 2025 | 95.67 | 91.57 | 91.57 | 95.68 | 91.56 | 22.08M |
| July 24, 2025 | 93.6 | 95.56 | 95.56 | 96.49 | 93 | 23.58M |
| July 23, 2025 | 93.93 | 93.53 | 93.53 | 98.58 | 92 | 31.05M |
| July 22, 2025 | 98.55 | 97.82 | 97.82 | 101.99 | 93.22 | 51.98M |
| July 21, 2025 | 88 | 95.28 | 95.28 | 95.28 | 83.6 | 45.82M |
| July 18, 2025 | 78.93 | 79.4 | 79.4 | 81 | 78.82 | 20.99M |
| July 17, 2025 | 75.74 | 80.21 | 80.21 | 82.99 | 75.4 | 33.06M |
| July 16, 2025 | 76 | 76.38 | 76.38 | 80.97 | 75.06 | 27.75M |
| July 15, 2025 | 75 | 77.25 | 77.25 | 79.98 | 74 | 31.77M |
| July 14, 2025 | 69.49 | 75.56 | 75.56 | 78.87 | 69.35 | 33.44M |
| July 11, 2025 | 66.09 | 67.99 | 67.99 | 69.5 | 65.8 | 11.2M |
| July 10, 2025 | 66.66 | 66.27 | 66.27 | 67.02 | 66.01 | 7.87M |
| July 09, 2025 | 68.9 | 68 | 68 | 71 | 67.67 | 15.17M |
| July 08, 2025 | 66.4 | 67.4 | 67.4 | 67.6 | 66.11 | 6.21M |
| July 07, 2025 | 66.36 | 66.42 | 66.42 | 66.98 | 65.61 | 4.08M |
| July 04, 2025 | 67.33 | 66.37 | 66.37 | 67.5 | 66.01 | 5.35M |
| July 03, 2025 | 67.05 | 66.92 | 66.92 | 67.6 | 66.5 | 4.12M |
| July 02, 2025 | 68.18 | 67.26 | 67.26 | 68.36 | 66.72 | 5.68M |
| July 01, 2025 | 69.48 | 68.59 | 68.59 | 69.69 | 68.17 | 6.46M |
| June 30, 2025 | 69.25 | 69.49 | 69.49 | 69.86 | 69.11 | 6.46M |
| June 27, 2025 | 70 | 69.41 | 69.41 | 71.34 | 68.88 | 10.12M |
| June 26, 2025 | 71.51 | 70.5 | 70.5 | 76 | 70.4 | 17.67M |
| June 25, 2025 | 69.39 | 70.8 | 70.8 | 71.34 | 68.85 | 13.85M |
| June 24, 2025 | 65.65 | 69.48 | 69.48 | 71.11 | 65.62 | 17.32M |
| June 23, 2025 | 64.01 | 65.41 | 65.41 | 65.68 | 64.01 | 5.18M |
| June 20, 2025 | 67.77 | 65.3 | 65.3 | 68.31 | 65.28 | 10.12M |
| June 19, 2025 | 67.5 | 68.47 | 68.47 | 70.75 | 67.22 | 13.54M |
| June 18, 2025 | 67.5 | 67.73 | 67.73 | 68.46 | 66.7 | 6.17M |
| June 17, 2025 | 68.19 | 67.64 | 67.64 | 68.69 | 67.5 | 4.99M |
| June 16, 2025 | 67.62 | 68.2 | 68.2 | 68.92 | 67.5 | 4.73M |
| June 13, 2025 | 69.47 | 68.19 | 68.19 | 69.83 | 67.81 | 8.4M |
| June 12, 2025 | 70.11 | 70.02 | 70.02 | 70.9 | 69.83 | 6.3M |
| June 11, 2025 | 70.2 | 70.91 | 70.91 | 71.45 | 69.75 | 9.26M |
| June 10, 2025 | 70.32 | 70.87 | 70.87 | 71.68 | 67.5 | 12.12M |
| June 09, 2025 | 70.9 | 70.32 | 70.32 | 72.07 | 70.1 | 7.61M |
| June 06, 2025 | 70.5 | 69.97 | 69.97 | 71.09 | 69.36 | 7.01M |
| June 05, 2025 | 69.79 | 71 | 71 | 71.82 | 68.82 | 9.9M |
| June 04, 2025 | 69.18 | 69.89 | 69.89 | 70.15 | 68.7 | 5.86M |
| June 03, 2025 | 68.95 | 69.18 | 68.94 | 69.66 | 68.14 | 5.54M |
| May 30, 2025 | 70.57 | 69.14 | 69.14 | 71.8 | 69.03 | 8.23M |