87.17
-4.89(-5.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 91.49 | 87.17 | 87.17 | 92 | 83.41 | 11.81M |
| August 15, 2025 | 88.53 | 92.06 | 92.06 | 94.3 | 87.4 | 6.31M |
| August 14, 2025 | 90 | 88.8 | 88.8 | 91.99 | 88.34 | 5.69M |
| August 13, 2025 | 84.99 | 89.79 | 89.79 | 90.88 | 84.78 | 8.46M |
| August 12, 2025 | 88.13 | 86.77 | 86.77 | 88.35 | 85.18 | 4.76M |
| August 11, 2025 | 85.03 | 88.11 | 88.11 | 91.24 | 84.91 | 9.64M |
| August 08, 2025 | 78.13 | 84.86 | 84.86 | 87.89 | 77.6 | 9.46M |
| August 07, 2025 | 77.18 | 78.14 | 78.14 | 78.4 | 75 | 5.66M |
| August 06, 2025 | 78.02 | 76.91 | 76.91 | 79.7 | 76.89 | 5.21M |
| August 05, 2025 | 77.58 | 78.11 | 78.11 | 79.01 | 76.95 | 4.22M |
| August 04, 2025 | 78.5 | 77.3 | 77.3 | 79.4 | 76.07 | 7.37M |
| August 01, 2025 | 78.11 | 79.42 | 79.42 | 82.08 | 76.78 | 10.62M |
| July 31, 2025 | 73.54 | 77.47 | 77.47 | 78.3 | 72.75 | 11.37M |
| July 30, 2025 | 67.97 | 73.25 | 73.25 | 74.56 | 67.58 | 12.64M |
| July 29, 2025 | 66.88 | 68.18 | 68.18 | 69.18 | 65.18 | 7.91M |
| July 28, 2025 | 68.92 | 67 | 67 | 69.4 | 66.63 | 6.07M |
| July 25, 2025 | 69.92 | 68.8 | 68.8 | 69.98 | 68.3 | 6.84M |
| July 24, 2025 | 65.7 | 69.93 | 69.93 | 70.5 | 65.7 | 11.61M |
| July 23, 2025 | 65.6 | 65.9 | 65.9 | 69.11 | 65.08 | 9.69M |
| July 22, 2025 | 67.39 | 66.32 | 66.32 | 69.9 | 66.1 | 12.5M |
| July 21, 2025 | 66 | 67.06 | 67.06 | 68.58 | 64.02 | 17.69M |
| July 18, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | 0 |
| July 17, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | 0 |
| July 16, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | 0 |
| July 15, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | 0 |
| July 14, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | 0 |
| July 11, 2025 | 61.88 | 72.01 | 72.01 | 72.68 | 61.88 | 15.99M |
| July 10, 2025 | 62.65 | 61.97 | 61.97 | 62.81 | 61.68 | 2.14M |
| July 09, 2025 | 63.99 | 62.96 | 62.96 | 63.99 | 60.21 | 5.3M |
| July 08, 2025 | 63.14 | 64.17 | 64.17 | 64.66 | 63.08 | 3.26M |
| July 07, 2025 | 63.61 | 63.11 | 63.11 | 63.96 | 62.8 | 1.52M |
| July 04, 2025 | 63.82 | 63.6 | 63.6 | 64.24 | 63.09 | 2.02M |
| July 03, 2025 | 63.38 | 63.93 | 63.93 | 64.42 | 63.12 | 2.47M |
| July 02, 2025 | 63.95 | 63.38 | 63.38 | 65.6 | 62.1 | 4.22M |
| July 01, 2025 | 65.97 | 65.24 | 65.24 | 66.52 | 63.81 | 4.27M |
| June 30, 2025 | 65.6 | 65.97 | 65.97 | 66.82 | 65.55 | 2.87M |
| June 27, 2025 | 66.13 | 65.73 | 65.73 | 66.3 | 65.19 | 2.97M |
| June 26, 2025 | 64.42 | 66.15 | 66.15 | 66.95 | 64.22 | 4.66M |
| June 25, 2025 | 64.96 | 64.55 | 64.55 | 65.33 | 64.1 | 3.5M |
| June 24, 2025 | 62.28 | 64.47 | 64.47 | 66.75 | 62.28 | 6.42M |
| June 23, 2025 | 61.25 | 62.58 | 62.58 | 62.8 | 60.7 | 4.38M |
| June 20, 2025 | 58.19 | 61.85 | 61.85 | 62.98 | 58.19 | 8.43M |
| June 19, 2025 | 59.45 | 57.89 | 57.89 | 59.6 | 57.79 | 3.41M |
| June 18, 2025 | 58.36 | 59.56 | 59.56 | 60.33 | 57.41 | 3.14M |
| June 17, 2025 | 58.26 | 58.5 | 58.5 | 59.88 | 57.86 | 1.98M |
| June 16, 2025 | 57.82 | 58.4 | 58.4 | 58.78 | 56.84 | 2.26M |
| June 13, 2025 | 59.26 | 57.27 | 57.27 | 59.74 | 57.01 | 3.36M |
| June 12, 2025 | 59.56 | 59.62 | 59.62 | 59.84 | 59 | 2.13M |
| June 11, 2025 | 60.58 | 59.73 | 59.73 | 61.78 | 59.68 | 3.5M |
| June 10, 2025 | 59.79 | 60.66 | 60.66 | 60.7 | 58.99 | 3.53M |
| June 09, 2025 | 57.4 | 60.08 | 60.08 | 61.18 | 57.4 | 4.67M |
| June 06, 2025 | 58.5 | 57.66 | 57.66 | 59.48 | 57.61 | 2.24M |
| June 05, 2025 | 59.02 | 58.57 | 58.57 | 59.02 | 57.88 | 2.75M |
| June 04, 2025 | 57 | 58.96 | 58.96 | 59.38 | 56.85 | 3.89M |
| June 03, 2025 | 56.8 | 57.33 | 57.33 | 57.96 | 56.38 | 3.98M |
| May 30, 2025 | 54.2 | 57.73 | 57.73 | 60.95 | 54.11 | 6.76M |
| May 29, 2025 | 53.63 | 54.43 | 54.43 | 54.8 | 53.31 | 1.84M |
| May 28, 2025 | 54.48 | 53.91 | 53.91 | 55.8 | 53.78 | 1.53M |
| May 27, 2025 | 54.67 | 54.73 | 54.73 | 55.5 | 54.39 | 1.97M |
| May 26, 2025 | 52.7 | 54.97 | 54.97 | 55.1 | 52.15 | 3.92M |