91.98
+8.18(+9.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 80.52 | 85.55 | 85.55 | 86.33 | 80.52 | 5.63M |
| September 04, 2025 | 86.5 | 81.4 | 81.4 | 86.98 | 79.77 | 7.04M |
| September 03, 2025 | 83.35 | 86.45 | 86.45 | 87.35 | 83.35 | 4.91M |
| September 02, 2025 | 90 | 84.47 | 84.47 | 92.88 | 83.45 | 7.95M |
| September 01, 2025 | 95.6 | 90.7 | 90.7 | 98 | 88.45 | 10.16M |
| August 29, 2025 | 90.1 | 94.06 | 94.06 | 94.37 | 88.08 | 10.57M |
| August 28, 2025 | 84.2 | 91.6 | 91.6 | 92.45 | 83.35 | 14.57M |
| August 27, 2025 | 84.12 | 84.18 | 84.18 | 87.4 | 83.46 | 7.4M |
| August 26, 2025 | 87.3 | 84.66 | 84.66 | 87.45 | 82.84 | 9.27M |
| August 25, 2025 | 91.01 | 89.17 | 89.17 | 91.91 | 86.1 | 12.79M |
| August 22, 2025 | 85.72 | 88.13 | 88.13 | 91.39 | 85.5 | 10.74M |
| August 21, 2025 | 88.52 | 85.71 | 85.71 | 90.39 | 85.14 | 6.59M |
| August 20, 2025 | 88.11 | 88.5 | 88.5 | 89.4 | 85.61 | 6.51M |
| August 19, 2025 | 89.85 | 88.42 | 88.42 | 90.51 | 87.9 | 9.09M |
| August 18, 2025 | 92.63 | 89.6 | 89.6 | 94.78 | 87.5 | 12.14M |
| August 15, 2025 | 91 | 92.87 | 92.87 | 94.8 | 90.43 | 7.16M |
| August 14, 2025 | 98 | 90.49 | 90.49 | 101.89 | 90.15 | 10.39M |
| August 13, 2025 | 94.85 | 103 | 103 | 103 | 93.38 | 11.53M |
| August 12, 2025 | 99 | 95.8 | 95.8 | 101.1 | 93.01 | 13.63M |
| August 11, 2025 | 95 | 100 | 100 | 107.5 | 94.98 | 13.22M |
| August 08, 2025 | 87.8 | 93.38 | 93.38 | 95 | 85.4 | 11.07M |
| August 07, 2025 | 87.96 | 87.83 | 87.83 | 88.98 | 83.56 | 9.2M |
| August 06, 2025 | 81.96 | 88 | 88 | 89.13 | 80.5 | 12.55M |
| August 05, 2025 | 74.85 | 83.5 | 83.5 | 84.87 | 74.63 | 15.25M |
| August 04, 2025 | 71.76 | 73.12 | 73.12 | 73.88 | 69.2 | 9.54M |
| August 01, 2025 | 74.5 | 73.73 | 73.73 | 78.88 | 73.02 | 11.92M |
| July 31, 2025 | 71.1 | 77.5 | 77.5 | 82.9 | 69.2 | 15.12M |
| July 30, 2025 | 69.07 | 70.61 | 70.61 | 70.88 | 66.31 | 12.17M |
| July 29, 2025 | 70.51 | 71.18 | 71.18 | 73.76 | 67 | 15.56M |
| July 28, 2025 | 58.5 | 69.14 | 69.14 | 69.14 | 58.5 | 16.17M |
| July 25, 2025 | 58.58 | 57.62 | 57.62 | 58.97 | 56.4 | 10.25M |
| July 24, 2025 | 51.48 | 59.65 | 59.65 | 60.74 | 50.8 | 19.73M |
| July 23, 2025 | 48.49 | 50.62 | 50.62 | 51.32 | 47.88 | 6.35M |
| July 22, 2025 | 50 | 48.8 | 48.8 | 50.19 | 48.46 | 4.4M |
| July 21, 2025 | 47.48 | 50.78 | 50.78 | 51.44 | 46.59 | 7.82M |
| July 18, 2025 | 47 | 46.96 | 46.96 | 49.5 | 46.61 | 5.32M |
| July 17, 2025 | 44.98 | 46.94 | 46.94 | 47.47 | 44.97 | 5.04M |
| July 16, 2025 | 44.4 | 45.3 | 45.3 | 46.57 | 44 | 5.13M |
| July 15, 2025 | 44.36 | 44.09 | 44.09 | 45.25 | 43.9 | 3.1M |
| July 14, 2025 | 44.48 | 44.38 | 44.38 | 44.48 | 43.86 | 2.18M |
| July 11, 2025 | 45.67 | 44.57 | 44.57 | 46.23 | 43.77 | 4.12M |
| July 10, 2025 | 46.58 | 45.93 | 45.93 | 46.98 | 45.54 | 5.03M |
| July 09, 2025 | 47.38 | 46.98 | 46.98 | 47.99 | 46.28 | 6.17M |
| July 08, 2025 | 44.8 | 46.98 | 46.98 | 47.45 | 44.23 | 8.02M |
| July 07, 2025 | 43.73 | 45.2 | 45.2 | 46.05 | 43.32 | 6.57M |
| July 04, 2025 | 43.75 | 44.1 | 44.1 | 44.68 | 43.08 | 5.09M |
| July 03, 2025 | 41.63 | 43.65 | 43.65 | 44.21 | 41.3 | 5.09M |
| July 02, 2025 | 42.37 | 41.59 | 41.59 | 42.37 | 41.1 | 2.68M |
| July 01, 2025 | 42.5 | 42.68 | 42.68 | 44.25 | 42.01 | 4.15M |
| June 30, 2025 | 42.03 | 42.47 | 42.47 | 42.78 | 41.75 | 3.23M |
| June 27, 2025 | 42 | 42.1 | 42.1 | 43.85 | 41.62 | 4.96M |
| June 26, 2025 | 42.12 | 41.88 | 41.88 | 42.49 | 41.4 | 3.02M |
| June 25, 2025 | 42.58 | 42.41 | 42.41 | 43.02 | 41.76 | 4.14M |
| June 24, 2025 | 41.9 | 42.52 | 42.52 | 42.71 | 41.65 | 4.87M |
| June 23, 2025 | 41.65 | 42.19 | 42.19 | 42.38 | 40.6 | 4.67M |
| June 20, 2025 | 41.46 | 42.03 | 42.03 | 43.44 | 41.34 | 6.69M |
| June 19, 2025 | 40.92 | 41.63 | 41.63 | 42.5 | 40.53 | 8.2M |
| June 18, 2025 | 35.95 | 41.11 | 41.11 | 42.44 | 35.8 | 8.57M |
| June 17, 2025 | 36.1 | 36.07 | 36.07 | 36.35 | 35.91 | 755,040 |
| June 16, 2025 | 35.69 | 36.07 | 36.07 | 36.35 | 35.69 | 891,413 |