116.13
-1.87(-1.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 115 | 118 | 118 | 118 | 113.4 | 11.03M |
| August 15, 2025 | 113.02 | 117.89 | 117.89 | 118.88 | 112.6 | 6.21M |
| August 14, 2025 | 113.5 | 113 | 113 | 115.7 | 112.4 | 2.49M |
| August 13, 2025 | 109.71 | 112.97 | 112.97 | 114.87 | 109.71 | 3.67M |
| August 12, 2025 | 109 | 109.56 | 109.56 | 110.94 | 108.61 | 1.62M |
| August 11, 2025 | 108.2 | 109.4 | 109.4 | 109.49 | 108.2 | 1.94M |
| August 08, 2025 | 109.18 | 108.19 | 108.19 | 109.97 | 108.01 | 1.58M |
| August 07, 2025 | 111.5 | 109.38 | 109.38 | 112.19 | 109.32 | 2.18M |
| August 06, 2025 | 109.01 | 111.41 | 111.41 | 111.99 | 108.65 | 2.21M |
| August 05, 2025 | 109.2 | 109.43 | 109.43 | 109.55 | 108.61 | 1.16M |
| August 04, 2025 | 109.99 | 109 | 109 | 111.18 | 108.28 | 2M |
| August 01, 2025 | 109.22 | 110.08 | 110.08 | 111.45 | 109.08 | 1.35M |
| July 31, 2025 | 111.66 | 109.93 | 109.93 | 113.7 | 109.51 | 2.25M |
| July 30, 2025 | 112.57 | 111.66 | 111.66 | 113.18 | 110.7 | 1.85M |
| July 29, 2025 | 112.81 | 112.58 | 112.58 | 113.56 | 111.7 | 1.6M |
| July 28, 2025 | 114.53 | 113.1 | 113.1 | 115.15 | 112.65 | 2.04M |
| July 25, 2025 | 114.1 | 114.28 | 114.28 | 115.77 | 113.18 | 1.56M |
| July 24, 2025 | 114.65 | 114.1 | 114.1 | 115.92 | 113.63 | 2.4M |
| July 23, 2025 | 114.88 | 114.65 | 114.65 | 115.88 | 113.4 | 1.83M |
| July 22, 2025 | 115.55 | 115.1 | 115.1 | 116.45 | 114.75 | 1.54M |
| July 21, 2025 | 118.18 | 115.57 | 115.57 | 118.2 | 114.55 | 2.48M |
| July 18, 2025 | 117 | 118.2 | 118.2 | 119.33 | 116.5 | 2.74M |
| July 17, 2025 | 109.85 | 118.6 | 118.6 | 119.99 | 109.61 | 5.28M |
| July 16, 2025 | 112.11 | 109.85 | 109.85 | 112.88 | 109.6 | 1.88M |
| July 15, 2025 | 112.58 | 112.15 | 112.15 | 113.44 | 111.11 | 1.41M |
| July 14, 2025 | 112.6 | 112.59 | 112.59 | 114 | 112.11 | 1.17M |
| July 11, 2025 | 113.54 | 112.55 | 112.55 | 113.6 | 112.03 | 1.39M |
| July 10, 2025 | 113.5 | 114.08 | 114.08 | 114.51 | 113.3 | 991,800 |
| July 09, 2025 | 113.8 | 113.8 | 113.8 | 117 | 113.5 | 1.47M |
| July 08, 2025 | 110.02 | 114.4 | 114.4 | 114.48 | 110.02 | 2.22M |
| July 07, 2025 | 111.58 | 110.5 | 110.5 | 111.89 | 109.99 | 1.2M |
| July 04, 2025 | 112 | 112.42 | 112.42 | 113.56 | 111.4 | 1.78M |
| July 03, 2025 | 109.39 | 112.8 | 112.8 | 113.16 | 108.86 | 2.74M |
| July 02, 2025 | 111.74 | 109.5 | 109.5 | 112 | 109.31 | 2.06M |
| July 01, 2025 | 108.8 | 111.81 | 111.81 | 113.18 | 108.51 | 2.64M |
| June 30, 2025 | 107.2 | 109.09 | 109.09 | 110.96 | 107.2 | 2.52M |
| June 27, 2025 | 106.59 | 107.16 | 107.16 | 108.35 | 105.35 | 2.06M |
| June 26, 2025 | 108 | 106.26 | 106.26 | 108.07 | 105.56 | 2.15M |
| June 25, 2025 | 105.5 | 107.3 | 107.3 | 108.29 | 105.3 | 1.85M |
| June 24, 2025 | 103.29 | 105.5 | 105.5 | 105.86 | 102.81 | 2.86M |
| June 23, 2025 | 101.6 | 102.8 | 102.8 | 103.18 | 100.58 | 1.69M |
| June 20, 2025 | 102.62 | 102.51 | 102.51 | 104.97 | 102.5 | 2.05M |
| June 19, 2025 | 102.57 | 102.81 | 102.81 | 105.31 | 102.1 | 1.54M |
| June 18, 2025 | 102.13 | 102.67 | 102.67 | 103.22 | 102.01 | 744,354 |
| June 17, 2025 | 103.27 | 102.7 | 102.7 | 105.85 | 102.3 | 1.49M |
| June 16, 2025 | 103.88 | 103.05 | 103.05 | 104.96 | 102.83 | 1.55M |
| June 13, 2025 | 104 | 103.41 | 103.41 | 104.98 | 102.2 | 1.69M |
| June 12, 2025 | 104.51 | 106.29 | 104.29 | 108.28 | 104.5 | 3.04M |
| June 11, 2025 | 101.51 | 104.8 | 102.83 | 105.75 | 101.31 | 3.24M |
| June 10, 2025 | 101.7 | 101.26 | 99.35 | 101.91 | 100.5 | 1.61M |
| June 09, 2025 | 103.88 | 101.68 | 99.77 | 104.25 | 101.3 | 2.9M |
| June 06, 2025 | 104.05 | 103.42 | 101.47 | 104.49 | 103.22 | 834,600 |
| June 05, 2025 | 103.14 | 104.27 | 102.31 | 104.9 | 101.85 | 1.25M |
| June 04, 2025 | 102.59 | 102.69 | 102.69 | 103.38 | 102.18 | 1.04M |
| June 03, 2025 | 103.01 | 102.59 | 102.59 | 104.29 | 102.08 | 1.39M |
| May 30, 2025 | 104.08 | 103.31 | 103.31 | 104.46 | 101.88 | 1.41M |
| May 29, 2025 | 101.53 | 104.32 | 104.32 | 104.65 | 101.51 | 1.85M |
| May 28, 2025 | 100.66 | 101.51 | 101.51 | 102.66 | 100.66 | 1.51M |
| May 27, 2025 | 104.53 | 100.55 | 100.55 | 104.69 | 100.2 | 1.85M |
| May 26, 2025 | 102.9 | 103.95 | 103.95 | 105.47 | 102.9 | 1.16M |