99.02
-0.87(-0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 91.65 | 96.11 | 96.11 | 97.32 | 91.38 | 2.61M |
| August 14, 2025 | 94.57 | 91.92 | 91.92 | 94.6 | 91.62 | 1.86M |
| August 13, 2025 | 91.98 | 94.25 | 94.25 | 94.95 | 91.76 | 2.62M |
| August 12, 2025 | 89.05 | 92.03 | 92.03 | 93.3 | 88.4 | 2.95M |
| August 11, 2025 | 87.28 | 89.46 | 89.46 | 89.48 | 87.24 | 1.34M |
| August 08, 2025 | 89 | 87.54 | 87.54 | 89.09 | 87.33 | 1.12M |
| August 07, 2025 | 90.35 | 89.15 | 89.15 | 90.7 | 88.92 | 979,651 |
| August 06, 2025 | 87.86 | 90 | 90 | 91.35 | 87.5 | 2.07M |
| August 05, 2025 | 87.75 | 88.12 | 88.12 | 88.49 | 87.38 | 598,000 |
| August 04, 2025 | 86.31 | 87.72 | 87.72 | 87.8 | 86.31 | 624,516 |
| August 01, 2025 | 86.42 | 87.14 | 87.14 | 87.84 | 86.21 | 722,191 |
| July 31, 2025 | 87.79 | 86.79 | 86.79 | 88.6 | 86.43 | 1.01M |
| July 30, 2025 | 88.77 | 87.79 | 87.79 | 88.79 | 87.13 | 978,698 |
| July 29, 2025 | 88.89 | 88.86 | 88.86 | 89.9 | 88.5 | 885,800 |
| July 28, 2025 | 90.25 | 89.15 | 89.15 | 90.25 | 88.33 | 1.29M |
| July 25, 2025 | 88.04 | 90.32 | 90.32 | 90.8 | 87.51 | 1.94M |
| July 24, 2025 | 86.77 | 87.88 | 87.88 | 88.24 | 86.41 | 1.1M |
| July 23, 2025 | 86.62 | 86.37 | 86.37 | 86.97 | 85.65 | 689,601 |
| July 22, 2025 | 87.99 | 86.64 | 86.64 | 88.2 | 86.35 | 869,091 |
| July 21, 2025 | 87.03 | 87.48 | 87.48 | 87.98 | 86.6 | 841,930 |
| July 18, 2025 | 87.27 | 87.16 | 87.16 | 87.47 | 85.91 | 1.16M |
| July 17, 2025 | 86.4 | 87.14 | 87.14 | 87.27 | 86.18 | 796,200 |
| July 16, 2025 | 87.8 | 86.81 | 86.81 | 88.58 | 86.4 | 1.21M |
| July 15, 2025 | 87.8 | 88.4 | 88.4 | 88.9 | 87.3 | 1.16M |
| July 14, 2025 | 89.02 | 88.1 | 88.1 | 90.8 | 87.8 | 1.37M |
| July 11, 2025 | 88.2 | 89.4 | 89.4 | 91.5 | 88.2 | 4.26M |
| July 10, 2025 | 82.85 | 85.77 | 85.77 | 86.85 | 82.22 | 2.2M |
| July 09, 2025 | 83.91 | 82.88 | 82.88 | 84.04 | 82.61 | 795,387 |
| July 08, 2025 | 82.47 | 83.87 | 83.87 | 84.48 | 82.33 | 765,800 |
| July 07, 2025 | 83.33 | 82.57 | 82.57 | 83.4 | 82.1 | 542,000 |
| July 04, 2025 | 84.46 | 83.09 | 83.09 | 85.02 | 82.45 | 1.19M |
| July 03, 2025 | 85 | 84.95 | 84.95 | 85.85 | 84.46 | 921,500 |
| July 02, 2025 | 87.15 | 85.11 | 85.11 | 87.5 | 84.66 | 1.26M |
| July 01, 2025 | 87.35 | 87.73 | 87.73 | 88.49 | 87 | 1.64M |
| June 30, 2025 | 85.5 | 87.35 | 87.35 | 87.8 | 85 | 1.81M |
| June 27, 2025 | 87.55 | 85.51 | 85.51 | 88.5 | 84.38 | 2.02M |
| June 26, 2025 | 85.28 | 84.55 | 84.55 | 86.2 | 84.38 | 1.28M |
| June 25, 2025 | 85 | 85.48 | 85.48 | 86.63 | 83.86 | 1.27M |
| June 24, 2025 | 83.35 | 84.05 | 84.05 | 84.18 | 83.06 | 1.07M |
| June 23, 2025 | 80.5 | 82.39 | 82.39 | 83.5 | 80.02 | 970,800 |
| June 20, 2025 | 81.88 | 80.93 | 80.93 | 82.57 | 80.57 | 601,671 |
| June 19, 2025 | 82.58 | 81.68 | 81.68 | 83.36 | 81.37 | 764,205 |
| June 18, 2025 | 82.79 | 82.75 | 82.75 | 83.5 | 82.2 | 552,125 |
| June 17, 2025 | 84.25 | 83.2 | 83.2 | 84.31 | 82.77 | 818,434 |
| June 16, 2025 | 82.14 | 84.17 | 84.17 | 85 | 81.82 | 1.26M |
| June 13, 2025 | 82.48 | 83.18 | 82.33 | 84.1 | 82 | 1.03M |
| June 12, 2025 | 82.98 | 83.33 | 83.33 | 83.79 | 82.48 | 505,345 |
| June 11, 2025 | 82.95 | 82.8 | 82.8 | 84.2 | 82.59 | 561,000 |
| June 10, 2025 | 84.94 | 82.86 | 82.86 | 84.94 | 81.99 | 842,525 |
| June 09, 2025 | 83.9 | 84.69 | 84.69 | 84.95 | 83.5 | 591,216 |
| June 06, 2025 | 84.3 | 83.9 | 83.9 | 84.95 | 83.3 | 506,493 |
| June 05, 2025 | 83.4 | 84.19 | 84.19 | 84.44 | 82.6 | 651,044 |
| June 04, 2025 | 82.84 | 83.26 | 83.26 | 83.94 | 82.4 | 657,141 |
| June 03, 2025 | 82.9 | 82.68 | 82.68 | 83.57 | 82.65 | 599,482 |
| May 30, 2025 | 84.69 | 83.7 | 83.7 | 84.85 | 83.47 | 564,573 |
| May 29, 2025 | 83.09 | 85.1 | 85.1 | 85.49 | 83 | 1.02M |
| May 28, 2025 | 83 | 83.22 | 83.22 | 84.1 | 82.36 | 607,100 |
| May 27, 2025 | 85.1 | 83.4 | 83.4 | 85.3 | 83.05 | 810,000 |
| May 26, 2025 | 83.43 | 84.87 | 84.87 | 85.47 | 83.39 | 708,855 |
| May 23, 2025 | 84.5 | 83.5 | 83.5 | 84.8 | 83.37 | 824,462 |
