92.41
+0.5(+0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 92 | 92.41 | 92.41 | 93.99 | 89.93 | 4.27M |
| August 15, 2025 | 87.3 | 91.91 | 91.91 | 92.4 | 86.9 | 4.64M |
| August 14, 2025 | 90.99 | 86.3 | 86.3 | 90.99 | 85.88 | 3.25M |
| August 13, 2025 | 90.51 | 91.01 | 91.01 | 92.46 | 87.81 | 4.37M |
| August 12, 2025 | 86.3 | 91 | 91 | 91.98 | 84 | 6.44M |
| August 11, 2025 | 86.3 | 84.88 | 84.88 | 86.3 | 83.06 | 2.56M |
| August 08, 2025 | 85.05 | 84.27 | 84.27 | 85.4 | 83.58 | 1.23M |
| August 07, 2025 | 86.6 | 85.05 | 85.05 | 86.6 | 84.25 | 2.1M |
| August 06, 2025 | 88.51 | 86.19 | 86.19 | 88.51 | 85.14 | 3.24M |
| August 05, 2025 | 84.99 | 87.87 | 87.87 | 88.5 | 83.51 | 4.66M |
| August 04, 2025 | 79 | 83.45 | 83.45 | 84.09 | 78.5 | 3.28M |
| August 01, 2025 | 81 | 79.3 | 79.3 | 81.9 | 78.62 | 1.87M |
| July 31, 2025 | 82 | 80.26 | 80.26 | 82.82 | 80 | 1.96M |
| July 30, 2025 | 83 | 81.44 | 81.44 | 83 | 79.87 | 2.44M |
| July 29, 2025 | 84.2 | 83.01 | 83.01 | 86.14 | 81.85 | 3.84M |
| July 28, 2025 | 80.6 | 82.5 | 82.5 | 83.82 | 79.3 | 3.58M |
| July 25, 2025 | 81.42 | 80.3 | 80.3 | 82.42 | 79.4 | 1.92M |
| July 24, 2025 | 78.85 | 81.43 | 81.43 | 85 | 78.85 | 3.7M |
| July 23, 2025 | 79.82 | 78.81 | 78.81 | 80.59 | 78 | 2.11M |
| July 22, 2025 | 77.35 | 80.19 | 80.19 | 82.38 | 76.6 | 3.73M |
| July 21, 2025 | 81.99 | 77 | 77 | 82.22 | 75.31 | 5.2M |
| July 18, 2025 | 80.58 | 80.78 | 80.78 | 82.06 | 79.64 | 2.7M |
| July 17, 2025 | 78.88 | 80.57 | 80.57 | 81.98 | 78.88 | 3.91M |
| July 16, 2025 | 77.48 | 80.08 | 80.08 | 82.58 | 75.13 | 6.38M |
| July 15, 2025 | 69 | 76.32 | 76.32 | 76.7 | 69 | 8.16M |
| July 14, 2025 | 64.15 | 70.21 | 70.21 | 71.68 | 64 | 5.89M |
| July 11, 2025 | 63.41 | 64.13 | 64.13 | 64.59 | 63.03 | 1.63M |
| July 10, 2025 | 64.01 | 63.2 | 63.2 | 64.61 | 63.01 | 1.62M |
| July 09, 2025 | 65.07 | 64 | 64 | 65.97 | 63.8 | 1.65M |
| July 08, 2025 | 64.32 | 64.97 | 64.97 | 65.62 | 64.04 | 1.32M |
| July 07, 2025 | 63.81 | 64.3 | 64.3 | 64.92 | 63.81 | 1.05M |
| July 04, 2025 | 65.15 | 64.28 | 64.28 | 65.95 | 63.78 | 1.97M |
| July 03, 2025 | 65.9 | 65.54 | 65.54 | 66.58 | 64.71 | 1.96M |
| July 02, 2025 | 66.88 | 66.28 | 66.28 | 68.68 | 65.89 | 3.24M |
| July 01, 2025 | 66.29 | 67.29 | 67.29 | 67.47 | 65.68 | 3.01M |
| June 30, 2025 | 65 | 66.98 | 66.98 | 67.2 | 63.6 | 3.96M |
| June 27, 2025 | 64.5 | 65.37 | 65.37 | 67.02 | 64.32 | 4.75M |
| June 26, 2025 | 64.78 | 65.9 | 65.9 | 66 | 63.5 | 6.24M |
| June 25, 2025 | 69.98 | 67.36 | 67.36 | 73.1 | 65.3 | 10.01M |
| June 24, 2025 | 60.3 | 67.19 | 67.19 | 67.19 | 58.8 | 6.86M |
| June 23, 2025 | 55.51 | 55.99 | 55.99 | 56.41 | 55.5 | 493,360 |
| June 20, 2025 | 56.3 | 56.2 | 56.2 | 56.9 | 56.02 | 544,360 |
| June 19, 2025 | 57.5 | 56.36 | 56.36 | 58.81 | 56.33 | 1.31M |
| June 18, 2025 | 58.33 | 57.6 | 57.6 | 59.25 | 57.51 | 1.04M |
| June 17, 2025 | 58.14 | 58.94 | 58.94 | 59.44 | 57.78 | 1.01M |
| June 16, 2025 | 58.35 | 58.14 | 58.14 | 58.36 | 57.5 | 457,756 |
| June 13, 2025 | 58.04 | 58.12 | 58.12 | 58.8 | 57.23 | 1.15M |
| June 12, 2025 | 57.36 | 58.03 | 58.03 | 58.6 | 56.8 | 1.26M |
| June 11, 2025 | 56.08 | 57.34 | 57.34 | 57.65 | 55.9 | 1.15M |
| June 10, 2025 | 56.3 | 55.86 | 55.86 | 56.72 | 55.4 | 876,101 |
| June 09, 2025 | 56.31 | 56.56 | 56.56 | 56.68 | 56.05 | 578,542 |
| June 06, 2025 | 57.04 | 56.24 | 56.24 | 57.1 | 55.86 | 937,040 |
| June 05, 2025 | 57.8 | 57.22 | 57.22 | 57.8 | 56.9 | 660,387 |
| June 04, 2025 | 57.28 | 57.56 | 57.56 | 57.94 | 57.28 | 591,847 |
| June 03, 2025 | 57.87 | 57.28 | 57.28 | 58.1 | 57 | 955,602 |
| May 30, 2025 | 59.12 | 58.1 | 58.1 | 59.72 | 57.7 | 1.19M |
| May 29, 2025 | 58.7 | 59.79 | 59.79 | 60.35 | 58 | 1.94M |
| May 28, 2025 | 62.02 | 62.2 | 62.2 | 62.55 | 61 | 2.03M |
| May 27, 2025 | 63.6 | 61.88 | 61.88 | 63.68 | 61.35 | 1.94M |
| May 26, 2025 | 59.81 | 62.16 | 62.16 | 64.28 | 59.4 | 2.54M |