115.28
-11.41(-9.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 117.3 | 126.69 | 126.69 | 126.69 | 116 | 12.35M |
| August 15, 2025 | 108.24 | 115.17 | 115.17 | 116.3 | 106.22 | 14.34M |
| August 14, 2025 | 106 | 108.49 | 108.49 | 112.53 | 106 | 19.25M |
| August 13, 2025 | 93.11 | 102.3 | 102.3 | 102.3 | 93.11 | 10.95M |
| August 12, 2025 | 94.44 | 93 | 93 | 96.98 | 90.9 | 15.68M |
| August 11, 2025 | 91.34 | 95.39 | 95.39 | 96.74 | 87.3 | 17.61M |
| August 08, 2025 | 91.29 | 90 | 90 | 93.2 | 85.03 | 24.57M |
| August 07, 2025 | 79.3 | 86.8 | 86.8 | 86.8 | 79.3 | 11.32M |
| August 06, 2025 | 73.6 | 78.91 | 78.91 | 79.93 | 73.5 | 22.13M |
| August 05, 2025 | 67.11 | 72.66 | 72.66 | 72.66 | 66.11 | 18.37M |
| August 04, 2025 | 66.74 | 66.05 | 66.05 | 69.33 | 64.22 | 25.69M |
| August 01, 2025 | 63.49 | 66.53 | 66.53 | 66.53 | 61.34 | 21.49M |
| July 31, 2025 | 56.39 | 60.48 | 60.48 | 60.48 | 56.39 | 24.19M |
| July 30, 2025 | 51.65 | 54.98 | 54.98 | 56.39 | 50.01 | 15.63M |
| July 29, 2025 | 50.38 | 51.39 | 51.39 | 51.79 | 50.22 | 8.8M |
| July 28, 2025 | 50.55 | 50.41 | 50.41 | 51.38 | 50.01 | 10.3M |
| July 25, 2025 | 50.15 | 50.34 | 50.34 | 51.02 | 49.82 | 9.42M |
| July 24, 2025 | 49.86 | 49.75 | 49.75 | 52 | 48.71 | 14.65M |
| July 23, 2025 | 50.5 | 49.53 | 49.53 | 51.27 | 48.91 | 12.74M |
| July 22, 2025 | 50.35 | 50 | 50 | 52.78 | 49.61 | 20.6M |
| July 21, 2025 | 44.91 | 49.83 | 49.83 | 49.83 | 44.91 | 18.19M |
| July 18, 2025 | 42.4 | 45.3 | 45.3 | 45.99 | 42.07 | 16.93M |
| July 17, 2025 | 42.07 | 42.37 | 42.37 | 43.23 | 41.8 | 11.9M |
| July 16, 2025 | 39.45 | 42.19 | 42.19 | 43.15 | 38.91 | 19.96M |
| July 15, 2025 | 38.9 | 39.23 | 39.23 | 40.17 | 38.9 | 12.23M |
| July 14, 2025 | 36.56 | 39.2 | 39.2 | 39.88 | 36.56 | 15.53M |
| July 11, 2025 | 37.35 | 36.99 | 36.99 | 38.12 | 36.82 | 11.09M |
| July 10, 2025 | 35.89 | 37.76 | 37.76 | 39.24 | 35.65 | 21.87M |
| July 09, 2025 | 36.02 | 35.67 | 35.67 | 36.12 | 35.48 | 4.53M |
| July 08, 2025 | 34.91 | 36.2 | 36.2 | 36.22 | 34.78 | 8.74M |
| July 07, 2025 | 35.2 | 34.91 | 34.91 | 35.57 | 34.73 | 4.61M |
| July 04, 2025 | 35.34 | 35.4 | 35.4 | 36.74 | 35.14 | 9.31M |
| July 03, 2025 | 35.5 | 35.06 | 35.06 | 35.79 | 34.97 | 4.73M |
| July 02, 2025 | 35.91 | 35.5 | 35.5 | 37.1 | 35.16 | 8.25M |
| July 01, 2025 | 36.97 | 36.33 | 36.33 | 36.98 | 35.5 | 8.41M |
| June 30, 2025 | 35.4 | 35.9 | 35.9 | 36.2 | 35.3 | 5.72M |
| June 27, 2025 | 35.5 | 35.66 | 35.66 | 36.5 | 34.84 | 6.4M |
| June 26, 2025 | 35.58 | 35.27 | 35.27 | 35.96 | 35.01 | 5.17M |
| June 25, 2025 | 35.01 | 35.5 | 35.5 | 35.88 | 34.68 | 6.53M |
| June 24, 2025 | 33.96 | 34.88 | 34.88 | 35.58 | 33.96 | 6.17M |
| June 23, 2025 | 33.52 | 33.97 | 33.97 | 34.38 | 33.21 | 4.58M |
| June 20, 2025 | 34.37 | 33.87 | 33.87 | 35.19 | 33.79 | 5.1M |
| June 19, 2025 | 34.59 | 34.22 | 34.22 | 35.08 | 34.01 | 4.77M |
| June 18, 2025 | 34.51 | 34.77 | 34.77 | 34.88 | 34.2 | 3.66M |
| June 17, 2025 | 35.33 | 34.79 | 34.79 | 35.45 | 34.55 | 4.59M |
| June 16, 2025 | 35.1 | 35.22 | 35.22 | 36.1 | 34.92 | 5.56M |
| June 13, 2025 | 36.2 | 35.33 | 35.33 | 36.69 | 35 | 8.23M |
| June 12, 2025 | 35.23 | 36.53 | 36.53 | 37.43 | 35.23 | 9.52M |
| June 11, 2025 | 35.8 | 35.59 | 35.59 | 36.17 | 35.52 | 3.31M |
| June 10, 2025 | 36.28 | 35.8 | 35.8 | 36.55 | 35.43 | 5.63M |
| June 09, 2025 | 36.1 | 36.2 | 36.2 | 36.68 | 35.99 | 5.13M |
| June 06, 2025 | 35.5 | 35.92 | 35.92 | 36.18 | 35.48 | 4.96M |
| June 05, 2025 | 34.59 | 35.84 | 35.84 | 36.08 | 34.16 | 9.3M |
| June 04, 2025 | 34.15 | 34.42 | 34.42 | 35.69 | 33.99 | 7.37M |
| June 03, 2025 | 33.98 | 33.68 | 33.68 | 34.44 | 33.64 | 3.87M |
| May 30, 2025 | 34.7 | 33.58 | 33.58 | 34.77 | 33.43 | 5.57M |
| May 29, 2025 | 33.3 | 34.85 | 34.85 | 35.35 | 33.12 | 11.42M |
| May 28, 2025 | 32.77 | 32.81 | 32.81 | 33.47 | 32.68 | 3.65M |
| May 27, 2025 | 33.87 | 33.16 | 33.16 | 34.19 | 32.95 | 6.21M |
| May 26, 2025 | 33.8 | 33.96 | 33.96 | 34.37 | 33.6 | 4.19M |