123.71
-1.39(-1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 127 | 123.71 | 123.71 | 127.88 | 121.5 | 8.35M |
| August 15, 2025 | 125 | 125.1 | 125.1 | 126.49 | 122.5 | 7.94M |
| August 14, 2025 | 122.25 | 123.46 | 123.46 | 127.01 | 121.24 | 11.38M |
| August 13, 2025 | 114.8 | 118.17 | 118.17 | 118.8 | 113.42 | 8.52M |
| August 12, 2025 | 104.8 | 115.55 | 115.55 | 115.88 | 103.68 | 13.16M |
| August 11, 2025 | 107.79 | 105.42 | 105.42 | 108.79 | 105.05 | 6.14M |
| August 08, 2025 | 107.11 | 106.79 | 106.79 | 107.69 | 104.8 | 4.53M |
| August 07, 2025 | 110.21 | 108.25 | 108.25 | 110.38 | 106.6 | 6.36M |
| August 06, 2025 | 107.41 | 110.96 | 110.96 | 113.9 | 106.5 | 9.83M |
| August 05, 2025 | 106.72 | 107.3 | 107.3 | 109.3 | 105.81 | 7.33M |
| August 04, 2025 | 100.66 | 106.69 | 106.69 | 106.83 | 100 | 9.55M |
| August 01, 2025 | 104.78 | 101.1 | 101.1 | 105 | 100.31 | 6.57M |
| July 31, 2025 | 96.34 | 103.69 | 103.69 | 106.66 | 95.8 | 14.73M |
| July 30, 2025 | 99.7 | 96.36 | 96.36 | 99.9 | 95.2 | 5.71M |
| July 29, 2025 | 98.38 | 100.43 | 100.43 | 101.7 | 97.38 | 4.37M |
| July 28, 2025 | 101.51 | 98.46 | 98.46 | 102.88 | 98.33 | 4.72M |
| July 25, 2025 | 101.6 | 100.85 | 100.85 | 102.2 | 99 | 3.23M |
| July 24, 2025 | 102.75 | 102.02 | 102.02 | 104.87 | 100.91 | 4.19M |
| July 23, 2025 | 102.1 | 101.91 | 101.91 | 102.8 | 100.88 | 3.44M |
| July 22, 2025 | 103.54 | 102.42 | 102.42 | 104.3 | 102 | 3.91M |
| July 21, 2025 | 102.8 | 104.37 | 104.37 | 105.6 | 100.8 | 6.77M |
| July 18, 2025 | 103.3 | 101.88 | 101.88 | 103.6 | 101 | 4.62M |
| July 17, 2025 | 103.98 | 103.68 | 103.68 | 105.13 | 102.5 | 6.05M |
| July 16, 2025 | 100.03 | 103.46 | 103.46 | 105.6 | 98.53 | 9.19M |
| July 15, 2025 | 99.95 | 100.13 | 100.13 | 103.08 | 98.37 | 7.7M |
| July 14, 2025 | 94.6 | 99.2 | 99.2 | 100.59 | 93.2 | 8.26M |
| July 11, 2025 | 91 | 93.75 | 93.75 | 94.77 | 90.09 | 4.05M |
| July 10, 2025 | 91.99 | 91.3 | 91.3 | 92.61 | 90.81 | 2.51M |
| July 09, 2025 | 95.2 | 92.72 | 92.72 | 96.96 | 92.31 | 3.95M |
| July 08, 2025 | 92.92 | 94.37 | 94.37 | 94.5 | 92.11 | 2.69M |
| July 07, 2025 | 94 | 92.77 | 92.77 | 94 | 92.02 | 2.45M |
| July 04, 2025 | 95.89 | 94.05 | 94.05 | 96 | 93.9 | 2.47M |
| July 03, 2025 | 95.25 | 95.88 | 95.88 | 98.45 | 95.25 | 2.97M |
| July 02, 2025 | 98.99 | 95.82 | 95.82 | 98.99 | 95.09 | 3.76M |
| July 01, 2025 | 100.76 | 99.2 | 99.2 | 101.15 | 98.29 | 4.02M |
| June 30, 2025 | 98.29 | 101.35 | 101.35 | 104.28 | 97.21 | 6.57M |
| June 27, 2025 | 100 | 97.63 | 97.63 | 101.8 | 97.08 | 3.98M |
| June 26, 2025 | 98 | 98.8 | 98.8 | 101.88 | 97.86 | 5.34M |
| June 25, 2025 | 96.48 | 97.85 | 97.85 | 100.28 | 96.1 | 5.86M |
| June 24, 2025 | 90.55 | 96.85 | 96.85 | 98 | 90.55 | 8.02M |
| June 23, 2025 | 88.09 | 90.31 | 90.31 | 90.62 | 88.01 | 3.99M |
| June 20, 2025 | 93.34 | 88.98 | 88.98 | 94 | 88.98 | 6.8M |
| June 19, 2025 | 93.9 | 93.23 | 93.23 | 98 | 92.6 | 5.72M |
| June 18, 2025 | 93.84 | 94.81 | 94.81 | 95.52 | 92.64 | 3.81M |
| June 17, 2025 | 95.83 | 94.38 | 94.38 | 96.15 | 93.33 | 3.05M |
| June 16, 2025 | 96 | 96.07 | 96.07 | 98.24 | 95 | 3.36M |
| June 13, 2025 | 96.46 | 96.76 | 96.76 | 98.58 | 93.61 | 7.8M |
| June 12, 2025 | 94 | 96.78 | 96.78 | 99.5 | 93.23 | 6.51M |
| June 11, 2025 | 94.25 | 94.88 | 94.88 | 95.74 | 94.25 | 3.09M |
| June 10, 2025 | 96.19 | 94.67 | 94.67 | 96.36 | 92 | 5.78M |
| June 09, 2025 | 97.75 | 96.32 | 96.32 | 99 | 95.73 | 5.1M |
| June 06, 2025 | 100 | 98.53 | 98.53 | 100.99 | 96.8 | 4.54M |
| June 05, 2025 | 97.77 | 101.6 | 101.6 | 103.66 | 95.63 | 7.11M |
| June 04, 2025 | 98 | 98.16 | 98.16 | 99.32 | 96.5 | 4.03M |
| June 03, 2025 | 96.87 | 97.75 | 97.75 | 99.27 | 96.08 | 5.31M |
| May 30, 2025 | 100.36 | 96.43 | 96.28 | 101.42 | 96.29 | 5.75M |
| May 29, 2025 | 101.43 | 101.79 | 101.63 | 105.46 | 100.57 | 7.45M |
| May 28, 2025 | 101.75 | 102.5 | 102.34 | 103.57 | 97.08 | 7.59M |
| May 27, 2025 | 103.21 | 101.75 | 101.59 | 105.36 | 100.01 | 5.34M |
| May 26, 2025 | 106.07 | 102.94 | 102.78 | 106.07 | 100.77 | 6.07M |