89.43
-2.38(-2.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 89.48 | 91.6 | 91.6 | 93.34 | 89 | 7.88M |
| August 14, 2025 | 89.1 | 89 | 89 | 91.52 | 88.53 | 7.87M |
| August 13, 2025 | 88.47 | 89.41 | 89.41 | 89.68 | 87.59 | 6.95M |
| August 12, 2025 | 90.3 | 88.79 | 88.79 | 90.99 | 86.75 | 7.65M |
| August 11, 2025 | 86.95 | 90.27 | 90.27 | 91.54 | 86.4 | 7.5M |
| August 08, 2025 | 86.1 | 87.12 | 87.12 | 88.26 | 85 | 7.35M |
| August 07, 2025 | 88.92 | 86.94 | 86.94 | 88.95 | 86 | 8.78M |
| August 06, 2025 | 86.8 | 88.95 | 88.95 | 89.48 | 84.5 | 8.17M |
| August 05, 2025 | 82.97 | 87.7 | 87.7 | 89.94 | 82 | 11.84M |
| August 04, 2025 | 77.72 | 82.18 | 82.18 | 82.56 | 77.12 | 10.61M |
| August 01, 2025 | 79.15 | 78.68 | 78.68 | 82.77 | 77.72 | 10.68M |
| July 31, 2025 | 78.2 | 79.61 | 79.61 | 82.89 | 76.56 | 12.25M |
| July 30, 2025 | 76.5 | 78.32 | 78.32 | 79.5 | 76.01 | 10.58M |
| July 29, 2025 | 72 | 76.69 | 76.69 | 77.19 | 71.26 | 13.13M |
| July 28, 2025 | 70.36 | 72.1 | 72.1 | 72.65 | 70.15 | 9.7M |
| July 25, 2025 | 68.55 | 70.84 | 70.84 | 70.98 | 68.01 | 9.83M |
| July 24, 2025 | 69.08 | 68.58 | 68.58 | 69.43 | 68.03 | 5.85M |
| July 23, 2025 | 67.72 | 69 | 69 | 69.3 | 67.54 | 9.35M |
| July 22, 2025 | 67.88 | 68 | 68 | 68.5 | 66.88 | 8.87M |
| July 21, 2025 | 71.03 | 67.88 | 67.88 | 71.31 | 67 | 14.09M |
| July 18, 2025 | 70.87 | 70.35 | 70.35 | 71.14 | 69.4 | 9.06M |
| July 17, 2025 | 70.09 | 70.4 | 70.4 | 71.9 | 69.7 | 10.89M |
| July 16, 2025 | 70.61 | 69.72 | 69.72 | 71.5 | 68.36 | 17.33M |
| July 15, 2025 | 65.2 | 70.43 | 70.43 | 70.43 | 64.7 | 26.83M |
| July 14, 2025 | 61 | 64.03 | 64.03 | 64.03 | 60.8 | 9.67M |
| July 11, 2025 | 57.6 | 58.21 | 58.21 | 59.29 | 57.58 | 6.16M |
| July 10, 2025 | 57.71 | 57.9 | 57.9 | 58.07 | 56.42 | 7.11M |
| July 09, 2025 | 56.42 | 58.2 | 58.2 | 58.43 | 55 | 11.05M |
| July 08, 2025 | 55.98 | 56.12 | 56.12 | 56.46 | 55.72 | 4.27M |
| July 07, 2025 | 56.58 | 56.08 | 56.08 | 56.75 | 56 | 2.83M |
| July 04, 2025 | 56.72 | 56.88 | 56.88 | 57.47 | 56.33 | 4.16M |
| July 03, 2025 | 57 | 56.75 | 56.75 | 58.18 | 56.55 | 4.47M |
| July 02, 2025 | 57.16 | 56.78 | 56.78 | 58.26 | 56.72 | 4.87M |
| July 01, 2025 | 58.13 | 57.77 | 57.77 | 59.18 | 57.51 | 6.63M |
| June 30, 2025 | 54.98 | 58.23 | 58.23 | 58.3 | 54.5 | 10.36M |
| June 27, 2025 | 55.04 | 54.73 | 54.73 | 55.65 | 54.44 | 3.38M |
| June 26, 2025 | 55.83 | 54.82 | 54.82 | 56.44 | 54.55 | 4.37M |
| June 25, 2025 | 54.5 | 55.5 | 55.5 | 55.79 | 54.5 | 5.6M |
| June 24, 2025 | 52.1 | 54.16 | 54.16 | 54.17 | 52.1 | 5.59M |
| June 23, 2025 | 53.22 | 52.47 | 52.47 | 53.68 | 51.34 | 5.46M |
| June 20, 2025 | 53.95 | 53.88 | 53.88 | 54.78 | 53.75 | 2.93M |
| June 19, 2025 | 53.53 | 54.11 | 54.11 | 54.55 | 53.21 | 4.52M |
| June 18, 2025 | 53.93 | 53.55 | 53.55 | 54.1 | 53.07 | 3.25M |
| June 17, 2025 | 53.7 | 54.11 | 54.11 | 55.35 | 53.3 | 5.36M |
| June 16, 2025 | 52.41 | 53.7 | 53.7 | 53.92 | 52.11 | 4.41M |
| June 13, 2025 | 52.5 | 52.65 | 52.65 | 53.5 | 52.32 | 4.57M |
| June 12, 2025 | 52.34 | 52.88 | 52.88 | 53.31 | 52.05 | 3.24M |
| June 11, 2025 | 52.56 | 52.6 | 52.6 | 53.49 | 52.44 | 3.47M |
| June 10, 2025 | 53.21 | 52.54 | 52.54 | 53.49 | 52.05 | 3.99M |
| June 09, 2025 | 53.2 | 53.22 | 53.22 | 53.63 | 52.84 | 3.44M |
| June 06, 2025 | 53.35 | 53.03 | 53.03 | 53.41 | 52.76 | 3.57M |
| June 05, 2025 | 54.42 | 53.77 | 53.32 | 54.51 | 53.02 | 5.61M |
| June 04, 2025 | 54.66 | 54.55 | 54.09 | 55 | 54.02 | 3.81M |
| June 03, 2025 | 53.69 | 54.53 | 54.07 | 55.45 | 53.28 | 5.64M |
| May 30, 2025 | 53.88 | 53.71 | 53.71 | 54.39 | 52.73 | 4.67M |
| May 29, 2025 | 53.85 | 53.92 | 53.92 | 54.88 | 53.7 | 5.6M |
| May 28, 2025 | 53.9 | 53.58 | 53.58 | 54.5 | 53.47 | 4.34M |
| May 27, 2025 | 55.02 | 53.67 | 53.67 | 55.3 | 53.5 | 5.06M |
| May 26, 2025 | 57 | 55.18 | 55.18 | 57.33 | 54.67 | 7.3M |
| May 23, 2025 | 57.05 | 57.36 | 57.36 | 59.15 | 57 | 4.77M |
