89.60
-3.27(-3.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 36.4 | 35.85 | 35.85 | 36.9 | 35.85 | 968,869 |
| June 12, 2025 | 36.83 | 36.52 | 36.52 | 37.09 | 36.21 | 921,055 |
| June 11, 2025 | 36.52 | 36.51 | 36.51 | 37.6 | 36.35 | 1.35M |
| June 10, 2025 | 36.76 | 36.36 | 36.36 | 36.95 | 36.06 | 1.14M |
| June 09, 2025 | 36.5 | 36.69 | 36.69 | 36.93 | 36.28 | 899,849 |
| June 06, 2025 | 36.34 | 36.41 | 36.41 | 36.66 | 36.21 | 928,379 |
| June 05, 2025 | 35.67 | 36.28 | 36.28 | 36.43 | 35.59 | 1.17M |
| June 04, 2025 | 35.23 | 35.59 | 35.59 | 35.77 | 35.21 | 1.01M |
| June 03, 2025 | 35.99 | 35.18 | 35.18 | 35.99 | 34.83 | 2.47M |
| May 30, 2025 | 36.86 | 36.54 | 36.54 | 36.95 | 36.4 | 825,610 |
| May 29, 2025 | 36.24 | 36.86 | 36.86 | 37.1 | 36.22 | 731,346 |
| May 28, 2025 | 36.5 | 36.34 | 36.34 | 36.61 | 36.02 | 625,907 |
| May 27, 2025 | 36.63 | 36.33 | 36.33 | 36.74 | 36.27 | 674,093 |
| May 26, 2025 | 36.46 | 36.67 | 36.67 | 36.87 | 36.33 | 610,360 |