101.22
-5.17(-4.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 106.13 | 101.22 | 101.22 | 106.23 | 98.5 | 9.07M |
| August 15, 2025 | 98.32 | 106.39 | 106.39 | 110.66 | 97 | 9.74M |
| August 14, 2025 | 102.01 | 98.2 | 98.2 | 103 | 98.2 | 6.72M |
| August 13, 2025 | 95.02 | 102.5 | 102.5 | 105.2 | 94.2 | 11.81M |
| August 12, 2025 | 86.1 | 89.82 | 89.82 | 92.5 | 85.83 | 8.66M |
| August 11, 2025 | 84.29 | 86.2 | 86.2 | 88 | 82.02 | 8.73M |
| August 08, 2025 | 79.97 | 80.88 | 80.88 | 81.38 | 78.66 | 4.28M |
| August 07, 2025 | 81.6 | 81.02 | 81.02 | 82.36 | 78 | 8.27M |
| August 06, 2025 | 78.41 | 80.8 | 80.8 | 83.37 | 78.3 | 9.8M |
| August 05, 2025 | 85.02 | 79.56 | 79.56 | 90.97 | 76.58 | 13.08M |
| August 04, 2025 | 70.7 | 78.49 | 78.49 | 78.8 | 70.56 | 9.15M |
| August 01, 2025 | 72.4 | 70.55 | 70.55 | 72.9 | 70.02 | 4.42M |
| July 31, 2025 | 73.01 | 72.4 | 72.4 | 74.91 | 71.85 | 3.81M |
| July 30, 2025 | 75.9 | 73.55 | 73.55 | 76.58 | 72.99 | 4.52M |
| July 29, 2025 | 81.69 | 75.9 | 75.9 | 81.95 | 74.77 | 8.77M |
| July 28, 2025 | 82.08 | 82.3 | 82.3 | 83.88 | 81.66 | 3.1M |
| July 25, 2025 | 81.58 | 81.8 | 81.8 | 82.55 | 80.5 | 3.01M |
| July 24, 2025 | 83.32 | 81.98 | 81.98 | 84.84 | 81.42 | 4.31M |
| July 23, 2025 | 81.01 | 84.48 | 84.48 | 85.52 | 80.07 | 5.72M |
| July 22, 2025 | 83.3 | 82.08 | 82.08 | 86.39 | 81.87 | 5.97M |
| July 21, 2025 | 83.63 | 83.25 | 83.25 | 84.9 | 80.5 | 6.69M |
| July 18, 2025 | 83.66 | 83.24 | 82.64 | 84 | 80.7 | 6.45M |
| July 17, 2025 | 79.52 | 83.66 | 83.06 | 86.52 | 79.52 | 10.19M |
| July 16, 2025 | 71.5 | 79.04 | 78.47 | 82.49 | 69.2 | 11.58M |
| July 15, 2025 | 69.95 | 71.68 | 71.16 | 71.85 | 69.1 | 6.45M |
| July 14, 2025 | 65.6 | 70.46 | 69.95 | 70.97 | 64.53 | 7.79M |
| July 11, 2025 | 64.23 | 65.65 | 65.18 | 67.98 | 63.71 | 4.25M |
| July 10, 2025 | 66.09 | 64.18 | 63.72 | 66.99 | 63.18 | 3.84M |
| July 09, 2025 | 69.2 | 66.6 | 66.12 | 69.91 | 66.1 | 4.36M |
| July 08, 2025 | 65 | 68.33 | 67.84 | 68.48 | 64.5 | 4.16M |
| July 07, 2025 | 66 | 65.01 | 65.01 | 67.61 | 64.68 | 3.07M |
| July 04, 2025 | 67.05 | 63.9 | 63.9 | 67.58 | 63.67 | 3.62M |
| July 03, 2025 | 66.55 | 67.35 | 67.35 | 69.58 | 66.46 | 3.35M |
| July 02, 2025 | 67.4 | 66.83 | 66.83 | 68.2 | 65.85 | 2.45M |
| July 01, 2025 | 67.5 | 67.59 | 67.59 | 69.18 | 66.47 | 3.04M |
| June 30, 2025 | 66.77 | 67.67 | 67.67 | 69.48 | 65.9 | 3.27M |
| June 27, 2025 | 68.32 | 66.79 | 66.79 | 68.75 | 66.6 | 3.48M |
| June 26, 2025 | 67.2 | 68.01 | 68.01 | 70.88 | 67.2 | 6.58M |
| June 25, 2025 | 62.6 | 67.97 | 67.97 | 68.21 | 62.06 | 7.46M |
| June 24, 2025 | 57.98 | 62.45 | 62.45 | 65.38 | 57.81 | 6.21M |
| June 23, 2025 | 57.69 | 57.63 | 57.63 | 58.69 | 57.2 | 2.98M |
| June 20, 2025 | 61.02 | 57.99 | 57.99 | 63.02 | 57.81 | 6.59M |
| June 19, 2025 | 64.01 | 62.42 | 62.42 | 68.1 | 62.21 | 5.93M |
| June 18, 2025 | 63.5 | 64.96 | 64.96 | 65.25 | 61.85 | 4.56M |
| June 17, 2025 | 67.03 | 63.9 | 63.9 | 67.63 | 63.71 | 3.7M |
| June 16, 2025 | 68.3 | 67.18 | 67.18 | 70.21 | 66.65 | 2.69M |
| June 13, 2025 | 70.8 | 67.87 | 67.87 | 71.05 | 67.81 | 4.26M |
| June 12, 2025 | 69.7 | 71.37 | 71.37 | 72.45 | 68.07 | 7.43M |
| June 11, 2025 | 64.43 | 70 | 70 | 72.6 | 64.36 | 9.39M |
| June 10, 2025 | 69 | 65.3 | 65.3 | 70.7 | 64.3 | 6.03M |
| June 09, 2025 | 70 | 68.89 | 68.89 | 71.08 | 68.01 | 4.82M |
| June 06, 2025 | 68.95 | 70.12 | 70.12 | 70.15 | 66.54 | 7.77M |
| June 05, 2025 | 63.28 | 70.65 | 70.65 | 71.49 | 63 | 10.84M |
| June 04, 2025 | 60.05 | 61.9 | 61.9 | 62.77 | 59.5 | 4.37M |
| June 03, 2025 | 57.88 | 59.92 | 59.92 | 60.45 | 57.88 | 3.03M |
| May 30, 2025 | 60.6 | 58.5 | 58.5 | 61.6 | 57.91 | 2.64M |
| May 29, 2025 | 60.09 | 60.88 | 60.88 | 61.74 | 59.81 | 3.78M |
| May 28, 2025 | 57.68 | 60.88 | 60.88 | 61.12 | 57.08 | 5.98M |
| May 27, 2025 | 59.42 | 57.36 | 57.36 | 59.79 | 57.29 | 3.12M |
| May 26, 2025 | 59.7 | 59.59 | 59.59 | 60.18 | 58.96 | 2.38M |