96.98
-0.82(-0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 97.8 | 96.98 | 96.98 | 99.3 | 96.5 | 62.71M |
| August 15, 2025 | 97.55 | 97.8 | 97.8 | 99.3 | 96.66 | 54.79M |
| August 14, 2025 | 99 | 98.68 | 98.68 | 102.36 | 97.3 | 80.76M |
| August 13, 2025 | 92.1 | 98.12 | 98.12 | 99.5 | 91.64 | 103.11M |
| August 12, 2025 | 91.55 | 91.5 | 91.5 | 91.75 | 90.1 | 37.17M |
| August 11, 2025 | 90.8 | 91.23 | 91.23 | 92.5 | 90.6 | 40.43M |
| August 08, 2025 | 90.3 | 90.66 | 90.66 | 91.65 | 89 | 42.21M |
| August 07, 2025 | 92.46 | 91.21 | 91.21 | 93.92 | 90.06 | 58.37M |
| August 06, 2025 | 93.29 | 93.58 | 93.58 | 95.75 | 92.98 | 52.53M |
| August 05, 2025 | 92.9 | 93.29 | 93.29 | 94.15 | 92.52 | 48.5M |
| August 04, 2025 | 93 | 91.85 | 91.85 | 93 | 89.61 | 63.92M |
| August 01, 2025 | 95.59 | 93 | 93 | 96.39 | 92.36 | 89.33M |
| July 31, 2025 | 96 | 96.27 | 96.27 | 98.85 | 94.92 | 98.35M |
| July 30, 2025 | 98.6 | 98.85 | 98.85 | 102.49 | 97.25 | 92.91M |
| July 29, 2025 | 93.45 | 98.69 | 98.69 | 99.76 | 90.7 | 94.01M |
| July 28, 2025 | 89.5 | 91.62 | 91.62 | 91.62 | 88.81 | 53.27M |
| July 25, 2025 | 87 | 88.88 | 88.88 | 91.2 | 86.39 | 61.09M |
| July 24, 2025 | 83.66 | 87 | 87 | 87 | 83.51 | 47.98M |
| July 23, 2025 | 83.8 | 84.06 | 84.06 | 85.59 | 83.3 | 48.99M |
| July 22, 2025 | 82.12 | 82.78 | 82.78 | 85.93 | 82 | 45.28M |
| July 21, 2025 | 82.61 | 82.76 | 82.76 | 83.49 | 80.84 | 49.68M |
| July 18, 2025 | 81.21 | 82.6 | 82.6 | 83.14 | 81.21 | 41.58M |
| July 17, 2025 | 78.91 | 81.02 | 81.02 | 81.49 | 78.53 | 41.58M |
| July 16, 2025 | 79.66 | 78.81 | 78.81 | 80.47 | 78.38 | 31.62M |
| July 15, 2025 | 78.94 | 80.08 | 80.08 | 80.86 | 78.94 | 45.22M |
| July 14, 2025 | 77.5 | 78.6 | 78.6 | 79.52 | 77.21 | 78.03M |
| July 11, 2025 | 73.5 | 77.15 | 77.15 | 77.15 | 73.3 | 81.11M |
| July 10, 2025 | 69.81 | 70.14 | 70.14 | 71.39 | 69.81 | 29.86M |
| July 09, 2025 | 69.39 | 69.7 | 69.7 | 70.98 | 68.9 | 23.09M |
| July 08, 2025 | 69.63 | 70.4 | 70.4 | 70.88 | 69.55 | 19.89M |
| July 07, 2025 | 70.75 | 69.84 | 69.84 | 70.75 | 69.22 | 21.04M |
| July 04, 2025 | 70.72 | 70.82 | 70.82 | 71.65 | 70.04 | 23.14M |
| July 03, 2025 | 70.2 | 70.72 | 70.72 | 71.07 | 69.9 | 22.71M |
| July 02, 2025 | 70.98 | 70.2 | 70.2 | 71.38 | 69.96 | 21.89M |
| July 01, 2025 | 69.11 | 70.7 | 70.7 | 71.39 | 69.11 | 34.36M |
| June 30, 2025 | 65.72 | 69.55 | 69.55 | 69.65 | 65.6 | 46.83M |
| June 27, 2025 | 65.68 | 65.83 | 65.83 | 66.42 | 65.32 | 19.69M |
| June 26, 2025 | 67.5 | 65.68 | 65.68 | 67.5 | 65.52 | 31.57M |
| June 25, 2025 | 67.2 | 67.81 | 67.81 | 67.94 | 66.33 | 24.86M |
| June 24, 2025 | 65.6 | 66.84 | 66.84 | 66.84 | 65.6 | 29.05M |
| June 23, 2025 | 64.66 | 65.27 | 65.27 | 65.43 | 63.91 | 25.85M |
| June 20, 2025 | 64.98 | 65.27 | 65.27 | 65.5 | 64.8 | 21.1M |
| June 19, 2025 | 65.71 | 64.93 | 64.93 | 66.24 | 64.5 | 25.33M |
| June 18, 2025 | 66.3 | 65.7 | 65.7 | 66.99 | 65.5 | 34.02M |
| June 17, 2025 | 69 | 66.5 | 66.5 | 69.37 | 66.36 | 36.58M |
| June 16, 2025 | 67.85 | 68.46 | 68.46 | 69.39 | 66.6 | 32.44M |
| June 13, 2025 | 67.71 | 68.27 | 68.27 | 69.94 | 67.31 | 56.16M |
| June 12, 2025 | 65.06 | 67.71 | 67.71 | 67.8 | 64.75 | 47.76M |
| June 11, 2025 | 65.3 | 65.05 | 65.05 | 65.55 | 64.72 | 25.37M |
| June 10, 2025 | 64.81 | 64.9 | 64.9 | 66.32 | 64.6 | 35.31M |
| June 09, 2025 | 64.39 | 64.8 | 64.8 | 65.88 | 63.96 | 33.23M |
| June 06, 2025 | 64.48 | 64 | 64 | 64.58 | 63.7 | 20.76M |
| June 05, 2025 | 65.13 | 64.48 | 64.48 | 65.21 | 63.72 | 24.42M |
| June 04, 2025 | 64.45 | 65.12 | 65.12 | 65.43 | 64.03 | 28.81M |
| June 03, 2025 | 63.83 | 64.47 | 64.47 | 64.58 | 63.5 | 24.03M |
| May 30, 2025 | 64 | 63.51 | 63.51 | 64.63 | 63.51 | 28.17M |
| May 29, 2025 | 61.85 | 64.7 | 64.7 | 64.73 | 61.82 | 42.53M |
| May 28, 2025 | 62.2 | 61.65 | 61.65 | 62.39 | 61.56 | 15.86M |
| May 27, 2025 | 61.99 | 62.2 | 62.2 | 62.66 | 61.54 | 21.91M |
| May 26, 2025 | 62.05 | 61.67 | 61.67 | 63.02 | 61.42 | 29.52M |