148.19
+7.22(+5.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 142.8 | 148.19 | 148.19 | 149.5 | 140.6 | 4.04M |
| August 15, 2025 | 138.78 | 140.97 | 140.97 | 143.56 | 138.5 | 3.73M |
| August 14, 2025 | 139.03 | 138.76 | 138.76 | 141.69 | 137.8 | 2.4M |
| August 13, 2025 | 137.9 | 138.99 | 138.99 | 139.33 | 134.99 | 3.07M |
| August 12, 2025 | 138.4 | 138 | 138 | 140.45 | 136.67 | 2.82M |
| August 11, 2025 | 135.02 | 138.48 | 138.48 | 139.56 | 134.6 | 5.53M |
| August 08, 2025 | 130.28 | 135.47 | 135.47 | 136.64 | 127.48 | 6.05M |
| August 07, 2025 | 131.29 | 129.6 | 129.6 | 131.8 | 129.15 | 2.92M |
| August 06, 2025 | 124.23 | 131.43 | 131.43 | 131.48 | 123.11 | 5.08M |
| August 05, 2025 | 125.16 | 124.23 | 124.23 | 125.8 | 123.62 | 2.14M |
| August 04, 2025 | 123.04 | 125 | 125 | 126.5 | 122.5 | 2.85M |
| August 01, 2025 | 123.92 | 123.55 | 123.55 | 127.99 | 120.67 | 5.16M |
| July 31, 2025 | 125.33 | 124.07 | 124.07 | 130.5 | 124 | 2.88M |
| July 30, 2025 | 127.44 | 126.9 | 126.9 | 129.8 | 126.31 | 2.63M |
| July 29, 2025 | 127.1 | 128 | 128 | 128.48 | 125.13 | 2.97M |
| July 28, 2025 | 125.5 | 127.43 | 127.43 | 127.5 | 124.51 | 4.27M |
| July 25, 2025 | 121.2 | 125.28 | 125.28 | 125.8 | 121.08 | 3.12M |
| July 24, 2025 | 123 | 121.97 | 121.97 | 123.06 | 120.82 | 2.31M |
| July 23, 2025 | 118.86 | 122.57 | 122.57 | 124.2 | 118.51 | 3.88M |
| July 22, 2025 | 119.06 | 119 | 119 | 120.69 | 117.45 | 2.59M |
| July 21, 2025 | 120.06 | 119.4 | 119.4 | 120.84 | 118.1 | 3.11M |
| July 18, 2025 | 123.78 | 120.61 | 120.61 | 124 | 119.13 | 3.04M |
| July 17, 2025 | 122.8 | 122.92 | 122.92 | 124.25 | 122.21 | 2.19M |
| July 16, 2025 | 124.55 | 123.37 | 123.37 | 125.98 | 122.1 | 2.26M |
| July 15, 2025 | 118.86 | 124.53 | 124.53 | 125.49 | 118.51 | 4.29M |
| July 14, 2025 | 114 | 119.29 | 119.29 | 119.98 | 113.88 | 3.95M |
| July 11, 2025 | 114.5 | 114.65 | 114.65 | 115.3 | 113.06 | 3.09M |
| July 10, 2025 | 119.55 | 115 | 115 | 119.99 | 114.1 | 4.44M |
| July 09, 2025 | 120 | 119.53 | 119.53 | 120.58 | 117.1 | 3.66M |
| July 08, 2025 | 115.17 | 119.1 | 119.1 | 119.69 | 115.17 | 5.26M |
| July 07, 2025 | 115.15 | 115.7 | 115.7 | 117.21 | 112.1 | 3.32M |
| July 04, 2025 | 117.49 | 115.15 | 115.15 | 117.49 | 114.51 | 3.93M |
| July 03, 2025 | 116 | 117.6 | 117.6 | 118.95 | 116 | 2.3M |
| July 02, 2025 | 112.52 | 117.18 | 117.18 | 119.23 | 112.52 | 6.13M |
| July 01, 2025 | 113.03 | 112.78 | 112.78 | 114.3 | 112.12 | 3.23M |
| June 30, 2025 | 113 | 113.6 | 113.6 | 114 | 109 | 5.55M |
| June 27, 2025 | 104.63 | 110.22 | 110.22 | 110.81 | 103.61 | 5.86M |
| June 26, 2025 | 105.44 | 104.85 | 104.85 | 106.4 | 103.9 | 3.87M |
| June 25, 2025 | 105.1 | 105.38 | 105.38 | 106.2 | 103.2 | 3.98M |
| June 24, 2025 | 104.94 | 105.47 | 105.47 | 107.12 | 104.12 | 3.39M |
| June 23, 2025 | 103.5 | 104.94 | 104.94 | 105.49 | 102.3 | 5.17M |
| June 20, 2025 | 108.09 | 107.68 | 107.68 | 108.82 | 106.2 | 4.53M |
| June 19, 2025 | 110.19 | 108.09 | 108.09 | 111.61 | 107.2 | 3.91M |
| June 18, 2025 | 107.97 | 110.1 | 110.1 | 111.9 | 107.47 | 4.73M |
| June 17, 2025 | 106.8 | 107.7 | 107.7 | 109.6 | 105.83 | 3.77M |
| June 16, 2025 | 110.01 | 106.6 | 106.6 | 110.94 | 105.7 | 8.16M |
| June 13, 2025 | 110.98 | 111.28 | 111.28 | 114.5 | 109.78 | 9.16M |
| June 12, 2025 | 112 | 111.05 | 111.05 | 112.73 | 109.6 | 3.17M |
| June 11, 2025 | 110.01 | 112.37 | 112.37 | 113.5 | 109.16 | 5.8M |
| June 10, 2025 | 106.66 | 110.99 | 110.99 | 111.47 | 105.13 | 6.4M |
| June 09, 2025 | 105.43 | 106.6 | 106.6 | 107.12 | 104.33 | 3.2M |
| June 06, 2025 | 106.49 | 105.42 | 105.42 | 107.49 | 104.3 | 4.07M |
| June 05, 2025 | 100.16 | 107.55 | 107.55 | 108.88 | 99.75 | 7.77M |
| June 04, 2025 | 98.15 | 100.1 | 100.1 | 100.69 | 96.83 | 3.51M |
| June 03, 2025 | 100.99 | 99.66 | 98.16 | 101.89 | 99.01 | 4.96M |
| May 30, 2025 | 102.05 | 102 | 102 | 104.06 | 99.7 | 5.62M |
| May 29, 2025 | 103 | 103.5 | 103.5 | 105.94 | 102.41 | 5.78M |
| May 28, 2025 | 100.3 | 101.2 | 101.2 | 101.97 | 99.31 | 3.8M |
| May 27, 2025 | 100.5 | 99.71 | 99.71 | 101.02 | 99.09 | 3.61M |
| May 26, 2025 | 104.24 | 100.5 | 100.5 | 104.24 | 98.8 | 5.95M |