103.72
+5.9(+6.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 97.6 | 103.72 | 103.72 | 107.76 | 97.5 | 10.4M |
| August 15, 2025 | 97 | 97.82 | 97.82 | 98.5 | 95.51 | 5.49M |
| August 14, 2025 | 101.6 | 97.8 | 97.8 | 101.6 | 97.4 | 7.68M |
| August 13, 2025 | 97.81 | 102.73 | 102.73 | 103.6 | 96.6 | 11.37M |
| August 12, 2025 | 95.19 | 97.83 | 97.83 | 97.87 | 94.28 | 7.46M |
| August 11, 2025 | 93 | 94.9 | 94.9 | 96.3 | 92.77 | 4.65M |
| August 08, 2025 | 93.29 | 93.01 | 93.01 | 94.97 | 92.7 | 4.04M |
| August 07, 2025 | 96.26 | 94.29 | 94.29 | 98.18 | 92.3 | 7.16M |
| August 06, 2025 | 98.17 | 96.5 | 96.5 | 99.6 | 96.2 | 6.52M |
| August 05, 2025 | 97.5 | 98.79 | 98.79 | 102.5 | 94.5 | 11.37M |
| August 04, 2025 | 95.36 | 96.04 | 96.04 | 96.93 | 94.13 | 5.29M |
| August 01, 2025 | 100 | 96.43 | 96.43 | 101.2 | 96 | 8.34M |
| July 31, 2025 | 98.1 | 100.41 | 100.41 | 108 | 98.1 | 18.25M |
| July 30, 2025 | 92.54 | 95.7 | 95.7 | 97.2 | 92.32 | 10.5M |
| July 29, 2025 | 90.3 | 93.83 | 93.83 | 94.28 | 89.87 | 10.42M |
| July 28, 2025 | 89.26 | 90.92 | 90.92 | 91.48 | 88.6 | 6.07M |
| July 25, 2025 | 90.91 | 89.25 | 89.25 | 91 | 89.11 | 6.66M |
| July 24, 2025 | 98.3 | 91.02 | 91.02 | 98.85 | 90.1 | 14.44M |
| July 23, 2025 | 90 | 96.67 | 96.67 | 102 | 88.08 | 13.97M |
| July 22, 2025 | 90 | 90.99 | 90.99 | 98 | 89.34 | 11.84M |
| July 21, 2025 | 93.01 | 89.57 | 89.57 | 93.83 | 89.02 | 7.8M |
| July 18, 2025 | 95.46 | 93.51 | 93.51 | 96.49 | 93.1 | 8.58M |
| July 17, 2025 | 86.91 | 95.85 | 95.85 | 98.6 | 86.5 | 13.48M |
| July 16, 2025 | 92.76 | 88.99 | 88.99 | 94 | 88.42 | 9.22M |
| July 15, 2025 | 91.46 | 93.05 | 93.05 | 97 | 91.45 | 11.03M |
| July 14, 2025 | 90.63 | 89.62 | 89.62 | 91.19 | 89.56 | 3.94M |
| July 11, 2025 | 93 | 90.63 | 90.63 | 93.86 | 90.1 | 5.65M |
| July 10, 2025 | 92.5 | 93.27 | 93.27 | 95.1 | 91.44 | 5.92M |
| July 09, 2025 | 96.96 | 92.79 | 92.79 | 98.6 | 92.46 | 8.44M |
| July 08, 2025 | 93.8 | 97.9 | 97.9 | 99.58 | 93.42 | 10.47M |
| July 07, 2025 | 91.45 | 94.96 | 94.96 | 95.01 | 88.99 | 8.29M |
| July 04, 2025 | 95.76 | 92.37 | 92.37 | 97.6 | 91.76 | 8.4M |
| July 03, 2025 | 96.99 | 96.6 | 96.6 | 98.41 | 94.62 | 6.99M |
| July 02, 2025 | 93.34 | 97.43 | 97.43 | 98.02 | 91.44 | 10.42M |
| July 01, 2025 | 95 | 96.06 | 96.06 | 97.5 | 92.79 | 10.64M |
| June 30, 2025 | 99 | 95.86 | 95.86 | 100.88 | 93.88 | 17.1M |
| June 27, 2025 | 84.52 | 101 | 101 | 103.26 | 83.26 | 22.17M |
| June 26, 2025 | 83.11 | 86.05 | 86.05 | 87.45 | 81.83 | 14.3M |
| June 25, 2025 | 82.08 | 81.53 | 81.53 | 84.06 | 79.8 | 9.1M |
| June 24, 2025 | 83.37 | 81 | 81 | 85.36 | 80.58 | 7.63M |
| June 23, 2025 | 82.7 | 83.16 | 83.16 | 87.38 | 81 | 7.89M |
| June 20, 2025 | 83.01 | 84.2 | 84.2 | 86.43 | 81.7 | 9.67M |
| June 19, 2025 | 90.31 | 84.38 | 84.38 | 90.31 | 84.27 | 13.47M |
| June 18, 2025 | 77.21 | 90.19 | 90.19 | 92.56 | 77.07 | 21.33M |
| June 17, 2025 | 76.5 | 77.13 | 77.13 | 77.68 | 75.1 | 5.93M |
| June 16, 2025 | 74.58 | 76.54 | 76.54 | 78.31 | 74 | 6.23M |
| June 13, 2025 | 75.86 | 75.18 | 75.18 | 78.23 | 74.88 | 5.73M |
| June 12, 2025 | 72 | 77 | 77 | 82 | 71.95 | 12.85M |
| June 11, 2025 | 74.07 | 72.72 | 72.72 | 75.33 | 72.5 | 3.61M |
| June 10, 2025 | 75.85 | 74.35 | 74.35 | 76.45 | 73.55 | 6.55M |
| June 09, 2025 | 75.5 | 76.45 | 76.45 | 79.14 | 74.5 | 10.93M |
| June 06, 2025 | 72.35 | 73.06 | 73.06 | 73.5 | 70.83 | 6.82M |
| June 05, 2025 | 69.01 | 72.42 | 72.42 | 72.88 | 68.08 | 7.08M |
| June 04, 2025 | 63.65 | 69.1 | 69.1 | 72.56 | 63.65 | 7.21M |
| June 03, 2025 | 62.94 | 63.31 | 63.31 | 63.99 | 62.11 | 1.26M |
| May 30, 2025 | 65.25 | 63.77 | 63.77 | 65.27 | 63.2 | 1.97M |
| May 29, 2025 | 65.24 | 65.83 | 65.63 | 66.53 | 64.8 | 2.95M |
| May 28, 2025 | 64.3 | 65.5 | 65.3 | 66.39 | 64.1 | 2.73M |
| May 27, 2025 | 66 | 64.27 | 64.07 | 66 | 63.87 | 1.85M |
| May 26, 2025 | 64.9 | 66.07 | 65.87 | 66.09 | 64.78 | 1.92M |