104.60
-1.87(-1.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 106 | 106.47 | 106.47 | 107.29 | 104.14 | 8.67M |
| September 05, 2025 | 100.41 | 104.31 | 104.31 | 104.9 | 99.38 | 8.14M |
| September 04, 2025 | 104.65 | 100.41 | 100.41 | 106.69 | 98.02 | 10.96M |
| September 03, 2025 | 105 | 105 | 105 | 108 | 104 | 9.53M |
| September 02, 2025 | 108.77 | 104.35 | 104.35 | 109.6 | 103.77 | 11.71M |
| September 01, 2025 | 111 | 109.72 | 109.72 | 112 | 106.86 | 13.93M |
| August 29, 2025 | 108.4 | 109.16 | 109.16 | 114.5 | 108.05 | 24.6M |
| August 28, 2025 | 102.7 | 108.04 | 108.04 | 108.04 | 102.02 | 19.27M |
| August 27, 2025 | 98.11 | 98.22 | 98.22 | 102.2 | 97.13 | 11.78M |
| August 26, 2025 | 98.1 | 98.1 | 98.1 | 99.31 | 96.5 | 7.14M |
| August 25, 2025 | 99 | 98.08 | 98.08 | 102.5 | 97 | 9.75M |
| August 22, 2025 | 96.8 | 98.69 | 98.69 | 99.48 | 96.8 | 9.06M |
| August 21, 2025 | 98.8 | 96.87 | 96.87 | 99.49 | 96.36 | 5.92M |
| August 20, 2025 | 96.8 | 97.9 | 97.9 | 98.01 | 95.39 | 6.61M |
| August 19, 2025 | 98.47 | 97.07 | 97.07 | 99.8 | 96.9 | 7.53M |
| August 18, 2025 | 98.8 | 98.98 | 98.98 | 101 | 96.8 | 10.17M |
| August 15, 2025 | 94.03 | 97.79 | 97.79 | 98.38 | 94.01 | 9.27M |
| August 14, 2025 | 96.96 | 95 | 95 | 101.66 | 95 | 13.75M |
| August 13, 2025 | 95.5 | 96.95 | 96.95 | 99.88 | 95.5 | 11.34M |
| August 12, 2025 | 91.3 | 96.87 | 96.87 | 98.9 | 91.09 | 15.75M |
| August 11, 2025 | 90.61 | 91.3 | 91.3 | 92.39 | 90.45 | 7.11M |
| August 08, 2025 | 92.6 | 90.51 | 90.51 | 92.66 | 90.51 | 15.04M |
| August 07, 2025 | 85.64 | 94.2 | 94.2 | 94.2 | 85.25 | 20.28M |
| August 06, 2025 | 84.69 | 85.64 | 85.64 | 85.81 | 84.12 | 2.67M |
| August 05, 2025 | 84.99 | 84.77 | 84.77 | 85.12 | 84.51 | 2.11M |
| August 04, 2025 | 84.81 | 84.96 | 84.96 | 85.25 | 84.2 | 2.13M |
| August 01, 2025 | 85.21 | 84.9 | 84.9 | 86.1 | 84.58 | 2.8M |
| July 31, 2025 | 87.76 | 85.75 | 85.75 | 88.59 | 85.21 | 5.22M |
| July 30, 2025 | 85.96 | 87.84 | 87.84 | 89 | 84.6 | 5.99M |
| July 29, 2025 | 85.6 | 85.99 | 85.99 | 86 | 84.86 | 3.24M |
| July 28, 2025 | 86.26 | 85.63 | 85.63 | 86.26 | 85.23 | 2.89M |
| July 25, 2025 | 85.38 | 86.32 | 86.32 | 87.5 | 85.06 | 6.05M |
| July 24, 2025 | 82.3 | 85.62 | 85.62 | 86 | 82.2 | 6.42M |
| July 23, 2025 | 82.85 | 82.3 | 82.3 | 83.7 | 82.25 | 3.14M |
| July 22, 2025 | 81.41 | 82.85 | 82.85 | 82.97 | 81.2 | 3.88M |
| July 21, 2025 | 81.71 | 81.46 | 81.46 | 81.82 | 81.02 | 2.5M |
| July 18, 2025 | 81.38 | 81.72 | 81.72 | 82.35 | 80.92 | 2.87M |
| July 17, 2025 | 82 | 82.26 | 82.26 | 82.47 | 81.67 | 1.98M |
| July 16, 2025 | 81.79 | 82.31 | 82.31 | 83.21 | 81.6 | 2.16M |
| July 15, 2025 | 81.42 | 81.79 | 81.79 | 82.25 | 81.14 | 1.86M |
| July 14, 2025 | 82.16 | 81.79 | 81.79 | 82.45 | 81.41 | 1.78M |
| July 11, 2025 | 81.9 | 82.17 | 82.17 | 82.42 | 81.38 | 2.38M |
| July 10, 2025 | 81.08 | 81.93 | 81.93 | 82.19 | 80.75 | 2.47M |
| July 09, 2025 | 81.4 | 81.12 | 81.12 | 81.53 | 80.8 | 1.6M |
| July 08, 2025 | 80.18 | 81.37 | 81.37 | 81.58 | 80.12 | 2.13M |
| July 07, 2025 | 80.31 | 80.18 | 80.18 | 80.62 | 79.91 | 1.17M |
| July 04, 2025 | 81.15 | 80.32 | 80.32 | 81.68 | 80.01 | 1.81M |
| July 03, 2025 | 80.78 | 81.16 | 81.16 | 81.33 | 80.49 | 1.45M |
| July 02, 2025 | 81.12 | 80.8 | 80.8 | 81.17 | 80.13 | 1.68M |
| July 01, 2025 | 81.25 | 81.31 | 81.31 | 82.2 | 80.89 | 1.8M |
| June 30, 2025 | 81 | 81.27 | 81.27 | 81.89 | 81 | 1.74M |
| June 27, 2025 | 80.8 | 80.76 | 80.76 | 81.35 | 80.19 | 2.25M |
| June 26, 2025 | 81 | 80.07 | 80.07 | 81.02 | 80.01 | 1.78M |
| June 25, 2025 | 80.3 | 80.88 | 80.88 | 80.95 | 79.8 | 2.41M |
| June 24, 2025 | 78.18 | 80.21 | 80.21 | 80.35 | 78.01 | 2.6M |
| June 23, 2025 | 76.53 | 77.98 | 77.98 | 78.29 | 76.5 | 1.4M |
| June 20, 2025 | 78.03 | 77.24 | 77.24 | 78.88 | 77.19 | 1.57M |
| June 19, 2025 | 78.7 | 78 | 78 | 79.32 | 77.89 | 1.65M |
| June 18, 2025 | 78.66 | 78.78 | 78.78 | 79 | 78.05 | 1.19M |
| June 17, 2025 | 78.76 | 78.83 | 78.83 | 79.3 | 78.55 | 1.07M |