104.80
+8(+8.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 97.1 | 104.8 | 104.8 | 110 | 96.81 | 7.4M |
| August 15, 2025 | 94.72 | 96.8 | 96.8 | 97.75 | 93.51 | 3.74M |
| August 14, 2025 | 96 | 94.17 | 94.17 | 97.96 | 94.17 | 4.74M |
| August 13, 2025 | 94.33 | 96.15 | 96.15 | 97 | 93.12 | 3.92M |
| August 12, 2025 | 91.32 | 94.38 | 94.38 | 94.87 | 90.5 | 3.93M |
| August 11, 2025 | 89 | 91.32 | 91.32 | 91.95 | 89 | 2.35M |
| August 08, 2025 | 90.98 | 89.21 | 89.21 | 91.66 | 88.88 | 2.41M |
| August 07, 2025 | 92.21 | 92 | 92 | 93.8 | 91.41 | 3.34M |
| August 06, 2025 | 91.1 | 91.12 | 91.12 | 92.3 | 90.2 | 2.61M |
| August 05, 2025 | 90.41 | 91.09 | 91.09 | 91.88 | 89.44 | 2.37M |
| August 04, 2025 | 88.25 | 90.39 | 90.39 | 91.18 | 87.59 | 2.4M |
| August 01, 2025 | 90.7 | 89.01 | 89.01 | 92.4 | 87.99 | 3.25M |
| July 31, 2025 | 89.2 | 91.19 | 91.19 | 94.9 | 89.2 | 5.02M |
| July 30, 2025 | 91.45 | 89.6 | 89.6 | 91.71 | 88.8 | 3.7M |
| July 29, 2025 | 85.94 | 92.94 | 92.94 | 95.17 | 84.5 | 7.5M |
| July 28, 2025 | 87 | 85.99 | 85.99 | 87.8 | 85.4 | 1.99M |
| July 25, 2025 | 85.71 | 85.82 | 85.82 | 87.5 | 85.3 | 1.89M |
| July 24, 2025 | 84 | 85.7 | 85.7 | 85.88 | 84 | 1.72M |
| July 23, 2025 | 85 | 85.6 | 85.6 | 86.09 | 84.28 | 1.57M |
| July 22, 2025 | 86.15 | 85.24 | 85.24 | 87.25 | 85.05 | 2.37M |
| July 21, 2025 | 87 | 86.62 | 86.62 | 87.29 | 85.85 | 2.04M |
| July 18, 2025 | 88.5 | 86.88 | 86.88 | 88.7 | 86.28 | 3.12M |
| July 17, 2025 | 86.01 | 88.71 | 88.71 | 89 | 85.6 | 3.66M |
| July 16, 2025 | 86.08 | 86.5 | 86.5 | 88.58 | 85.11 | 3.39M |
| July 15, 2025 | 83.9 | 85.91 | 85.91 | 89.29 | 83.4 | 5.26M |
| July 14, 2025 | 84.77 | 84.07 | 84.07 | 88.6 | 83.85 | 2.41M |
| July 11, 2025 | 85 | 84.23 | 84.23 | 85.58 | 83.01 | 2.54M |
| July 10, 2025 | 85.29 | 83.93 | 83.93 | 85.5 | 83.3 | 2.5M |
| July 09, 2025 | 85 | 85.58 | 85.58 | 86.68 | 84.46 | 3.34M |
| July 08, 2025 | 81.9 | 86.48 | 86.48 | 89.79 | 81.9 | 6.71M |
| July 07, 2025 | 81.6 | 80.61 | 80.61 | 81.71 | 79.75 | 1.67M |
| July 04, 2025 | 83.25 | 81.63 | 81.63 | 83.75 | 81.05 | 1.97M |
| July 03, 2025 | 82.7 | 83.26 | 83.26 | 83.59 | 82.29 | 1.39M |
| July 02, 2025 | 85.14 | 82.77 | 82.77 | 85.14 | 82 | 2.04M |
| July 01, 2025 | 86.78 | 85.35 | 85.35 | 86.88 | 84.5 | 2.28M |
| June 30, 2025 | 86.5 | 86.77 | 86.77 | 88.2 | 85.17 | 2.87M |
| June 27, 2025 | 84.12 | 86 | 86 | 87.5 | 83.69 | 3.2M |
| June 26, 2025 | 83.02 | 84.53 | 84.53 | 86.5 | 83.02 | 2.86M |
| June 25, 2025 | 83.9 | 83.76 | 83.76 | 86.5 | 82.65 | 4M |
| June 24, 2025 | 78.5 | 83.07 | 83.07 | 83.8 | 78.47 | 4.08M |
| June 23, 2025 | 77.01 | 78.18 | 78.18 | 78.64 | 76.57 | 1.77M |
| June 20, 2025 | 79.88 | 78.4 | 78.4 | 81.32 | 77.2 | 2.18M |
| June 19, 2025 | 82.65 | 79.89 | 79.89 | 83.98 | 79.2 | 2.61M |
| June 18, 2025 | 80 | 82.93 | 82.93 | 83.18 | 79.4 | 2.8M |
| June 17, 2025 | 80.01 | 80.43 | 80.43 | 81.11 | 78.22 | 1.69M |
| June 16, 2025 | 78.57 | 80 | 80 | 81.97 | 78 | 1.85M |
| June 13, 2025 | 81.06 | 78.64 | 78.64 | 82.57 | 78.3 | 2.19M |
| June 12, 2025 | 80.9 | 81.99 | 81.99 | 84.35 | 80.27 | 2.48M |
| June 11, 2025 | 83.2 | 81.7 | 80.7 | 83.8 | 81.66 | 1.75M |
| June 10, 2025 | 84.8 | 83.22 | 82.2 | 85.35 | 81.9 | 2.35M |
| June 09, 2025 | 84.84 | 85.31 | 84.27 | 86.32 | 83.76 | 3.06M |
| June 06, 2025 | 78.57 | 84.67 | 83.63 | 86.86 | 78.57 | 5.81M |
| June 05, 2025 | 76.5 | 79.09 | 78.12 | 79.65 | 75.75 | 2.46M |
| June 04, 2025 | 75.3 | 76.54 | 76.54 | 77.36 | 75.29 | 1.73M |
| June 03, 2025 | 74.66 | 74.9 | 74.9 | 75.59 | 74.5 | 773,300 |
| May 30, 2025 | 76.91 | 75.05 | 75.05 | 77.28 | 73.9 | 1.8M |
| May 29, 2025 | 75.72 | 77.36 | 77.36 | 77.36 | 75.02 | 1.58M |
| May 28, 2025 | 75.3 | 75.53 | 75.53 | 76.25 | 74.86 | 1.07M |
| May 27, 2025 | 76.88 | 75.28 | 75.28 | 76.99 | 74.6 | 1.26M |
| May 26, 2025 | 73.89 | 76.86 | 76.86 | 77.1 | 73.42 | 2.28M |