128.41
+4.63(+3.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 124.22 | 128.41 | 128.41 | 132.18 | 123.35 | 45.25M |
| August 15, 2025 | 122.01 | 123.78 | 123.78 | 124.38 | 121.75 | 18.75M |
| August 14, 2025 | 124.5 | 122.84 | 122.84 | 126.3 | 122.81 | 24.54M |
| August 13, 2025 | 120.85 | 124.19 | 124.19 | 124.78 | 120.34 | 32.5M |
| August 12, 2025 | 119.9 | 120.56 | 120.56 | 120.99 | 119.45 | 17.2M |
| August 11, 2025 | 119.23 | 119.9 | 119.9 | 120.12 | 118.81 | 11.1M |
| August 08, 2025 | 121.02 | 119.23 | 119.23 | 121.09 | 119 | 12.82M |
| August 07, 2025 | 121.51 | 120.89 | 120.89 | 122.21 | 120.6 | 12.39M |
| August 06, 2025 | 121.15 | 121.22 | 121.22 | 121.4 | 120.42 | 10.72M |
| August 05, 2025 | 122 | 121.47 | 121.47 | 122.58 | 120.09 | 16.05M |
| August 04, 2025 | 118.5 | 119.4 | 119.4 | 119.55 | 118.3 | 9.48M |
| August 01, 2025 | 120.8 | 119.32 | 119.32 | 121.85 | 118.87 | 13.12M |
| July 31, 2025 | 123.49 | 121.28 | 121.06 | 124.78 | 121 | 21.97M |
| July 30, 2025 | 124.85 | 123.93 | 123.71 | 126.79 | 123.39 | 16.32M |
| July 29, 2025 | 125.12 | 125.09 | 124.86 | 125.33 | 123.9 | 14.18M |
| July 28, 2025 | 127 | 125.21 | 124.98 | 127.48 | 125.1 | 15.32M |
| July 25, 2025 | 126.06 | 126.68 | 126.45 | 127.75 | 124.5 | 16.42M |
| July 24, 2025 | 124.91 | 125.79 | 125.56 | 126.17 | 124.29 | 13.42M |
| July 23, 2025 | 125 | 124.91 | 124.68 | 126 | 124.5 | 11.26M |
| July 22, 2025 | 125 | 125.15 | 124.92 | 126.12 | 124.1 | 10.21M |
| July 21, 2025 | 125 | 125.1 | 124.87 | 126.14 | 124.54 | 11.16M |
| July 18, 2025 | 122.8 | 125.71 | 125.48 | 128.49 | 122.72 | 25.99M |
| July 17, 2025 | 122.71 | 122.49 | 122.27 | 122.9 | 121.88 | 11.56M |
| July 16, 2025 | 123.03 | 122.78 | 122.78 | 124.88 | 122.4 | 11.05M |
| July 15, 2025 | 123.8 | 122.9 | 122.9 | 124.27 | 121.6 | 12.62M |
| July 14, 2025 | 124.06 | 123.8 | 123.8 | 124.4 | 123.2 | 6.61M |
| July 11, 2025 | 123.4 | 123.78 | 123.78 | 125.48 | 122.69 | 12.8M |
| July 10, 2025 | 123.66 | 123.4 | 123.4 | 124.54 | 123.2 | 10.22M |
| July 09, 2025 | 125.57 | 123.5 | 123.5 | 125.59 | 123.5 | 8.46M |
| July 08, 2025 | 123.2 | 125.29 | 125.29 | 125.66 | 123.2 | 9.85M |
| July 07, 2025 | 124 | 123.18 | 123.18 | 124.5 | 123.03 | 6.88M |
| July 04, 2025 | 125.26 | 124 | 124 | 125.39 | 123.1 | 12.93M |
| July 03, 2025 | 124.63 | 125.26 | 125.26 | 125.79 | 124.4 | 7.65M |
| July 02, 2025 | 127 | 124.63 | 124.63 | 127 | 124.03 | 12.7M |
| July 01, 2025 | 127.66 | 127.68 | 127.68 | 128.2 | 126.52 | 8.21M |
| June 30, 2025 | 128.14 | 127.65 | 127.65 | 128.78 | 127.5 | 9.57M |
| June 27, 2025 | 127 | 127.72 | 127.72 | 129.39 | 125.9 | 12.53M |
| June 26, 2025 | 128.2 | 126.3 | 126.3 | 128.44 | 126.3 | 10.9M |
| June 25, 2025 | 126.89 | 128.55 | 128.55 | 128.73 | 125.5 | 13.86M |
| June 24, 2025 | 124.17 | 126.21 | 126.21 | 126.8 | 124.17 | 10.88M |
| June 23, 2025 | 123.38 | 123.82 | 123.82 | 125.55 | 122.38 | 8.78M |
| June 20, 2025 | 126.06 | 124.6 | 124.6 | 127 | 124.24 | 7.29M |
| June 19, 2025 | 126 | 126.32 | 126.32 | 128.71 | 125.49 | 12.14M |
| June 18, 2025 | 124.55 | 125.78 | 125.78 | 126.95 | 123.8 | 7.43M |
| June 17, 2025 | 126.8 | 125 | 125 | 128.66 | 124.58 | 9.72M |
| June 16, 2025 | 124.18 | 125.9 | 125.9 | 125.9 | 123.66 | 6.03M |
| June 13, 2025 | 125.5 | 124.51 | 124.51 | 127.46 | 124.18 | 10M |
| June 12, 2025 | 126.5 | 125.6 | 125.6 | 127.02 | 125.6 | 7.99M |
| June 11, 2025 | 126.72 | 127.03 | 127.03 | 129.23 | 126.72 | 7.11M |
| June 10, 2025 | 129.8 | 126.71 | 126.71 | 130.3 | 126.13 | 9.85M |
| June 09, 2025 | 132.48 | 130 | 130 | 132.7 | 129.88 | 9.33M |
| June 06, 2025 | 132.75 | 132.4 | 132.4 | 134.1 | 131.86 | 9.93M |
| June 05, 2025 | 128.15 | 132.6 | 132.6 | 132.88 | 127.6 | 12.91M |
| June 04, 2025 | 124.66 | 128.14 | 128.14 | 128.24 | 124.33 | 10.83M |
| June 03, 2025 | 123.01 | 124.6 | 124.6 | 126.35 | 123.01 | 7.16M |
| May 30, 2025 | 127.66 | 124.6 | 124.6 | 127.66 | 124.6 | 8.2M |
| May 29, 2025 | 126.99 | 128.15 | 128.15 | 129.23 | 126.1 | 8.05M |
| May 28, 2025 | 127 | 126.45 | 126.45 | 127.66 | 126.12 | 6.81M |
| May 27, 2025 | 128.49 | 126.87 | 126.87 | 128.79 | 126.82 | 6.21M |
| May 26, 2025 | 128 | 128.82 | 128.82 | 129.36 | 126.7 | 9.54M |