91.73
-1.27(-1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 93.02 | 91.73 | 91.73 | 93.6 | 91.5 | 40.98M |
| August 15, 2025 | 89.96 | 93 | 93 | 93.28 | 89.95 | 37.62M |
| August 14, 2025 | 90.15 | 88.94 | 88.94 | 91.6 | 88.8 | 34.97M |
| August 13, 2025 | 90.74 | 90.15 | 90.15 | 91.1 | 89.6 | 26.58M |
| August 12, 2025 | 90.77 | 90.16 | 90.16 | 92.06 | 89.81 | 25.29M |
| August 11, 2025 | 91.36 | 90.83 | 90.83 | 92.3 | 90.17 | 18.85M |
| August 08, 2025 | 92.95 | 91.36 | 91.36 | 93.02 | 91.22 | 21.61M |
| August 07, 2025 | 91.4 | 92.96 | 92.96 | 93.86 | 91.4 | 40.17M |
| August 06, 2025 | 85.17 | 90.94 | 90.94 | 91.55 | 84.71 | 47.67M |
| August 05, 2025 | 84.29 | 85.16 | 85.16 | 85.85 | 83.55 | 18.04M |
| August 04, 2025 | 82 | 84.16 | 84.16 | 84.5 | 81.93 | 24.58M |
| August 01, 2025 | 85.1 | 82.19 | 82.19 | 85.85 | 81.66 | 29.18M |
| July 31, 2025 | 87 | 85.02 | 85.02 | 88.87 | 84.51 | 31.01M |
| July 30, 2025 | 87.1 | 87.21 | 87.21 | 88.66 | 86.01 | 27.31M |
| July 29, 2025 | 85.55 | 87 | 87 | 88.1 | 85.51 | 31.35M |
| July 28, 2025 | 84.5 | 85.97 | 85.97 | 86.18 | 83.69 | 31.17M |
| July 25, 2025 | 83.61 | 84.6 | 84.6 | 85.1 | 82.65 | 26.37M |
| July 24, 2025 | 83.4 | 83.68 | 83.68 | 83.83 | 82.69 | 24.43M |
| July 23, 2025 | 83.32 | 83.52 | 83.52 | 84.64 | 82.97 | 20.55M |
| July 22, 2025 | 83.92 | 83.32 | 83.32 | 84.2 | 83.07 | 18.39M |
| July 21, 2025 | 85.3 | 83.91 | 83.91 | 85.4 | 83.3 | 23.23M |
| July 18, 2025 | 85.95 | 85.66 | 85.66 | 86.7 | 85.01 | 15.85M |
| July 17, 2025 | 84.85 | 86.27 | 86.27 | 86.5 | 84.35 | 19.84M |
| July 16, 2025 | 85.75 | 84.96 | 84.96 | 87.97 | 84.68 | 31.35M |
| July 15, 2025 | 82.74 | 85.3 | 85.3 | 86.36 | 82.51 | 34.71M |
| July 14, 2025 | 83.1 | 82.71 | 82.71 | 83.88 | 82.16 | 17.79M |
| July 11, 2025 | 80.85 | 83.03 | 83.03 | 83.28 | 80.5 | 23.04M |
| July 10, 2025 | 81.3 | 80.82 | 80.82 | 81.8 | 80.6 | 15.96M |
| July 09, 2025 | 82.56 | 81 | 81 | 83.4 | 80.82 | 16.3M |
| July 08, 2025 | 80.5 | 82.9 | 82.9 | 83.28 | 80.44 | 20.24M |
| July 07, 2025 | 81.16 | 80.26 | 80.26 | 81.5 | 79.42 | 14.01M |
| July 04, 2025 | 82 | 81.62 | 81.62 | 83.16 | 81.1 | 15.42M |
| July 03, 2025 | 80.67 | 82.3 | 82.3 | 82.32 | 80.51 | 15.95M |
| July 02, 2025 | 81.6 | 80.26 | 80.26 | 81.96 | 80.19 | 13.22M |
| July 01, 2025 | 81.99 | 82 | 82 | 82.72 | 81.47 | 14.07M |
| June 30, 2025 | 80.6 | 82 | 82 | 82.16 | 80.59 | 19.87M |
| June 27, 2025 | 80.26 | 80.15 | 80.15 | 81.38 | 79.63 | 16.82M |
| June 26, 2025 | 80.81 | 79.8 | 79.8 | 81.4 | 79.8 | 18.18M |
| June 25, 2025 | 79.23 | 80.78 | 80.78 | 80.88 | 78.29 | 23.62M |
| June 24, 2025 | 78.85 | 79.05 | 79.05 | 80.17 | 78.48 | 22.73M |
| June 23, 2025 | 79 | 78.01 | 78.01 | 81.5 | 77.45 | 32.83M |
| June 20, 2025 | 81.21 | 81.57 | 81.57 | 82.68 | 81.12 | 14.99M |
| June 19, 2025 | 80.56 | 81.3 | 81.3 | 83.1 | 80.56 | 21.5M |
| June 18, 2025 | 79.5 | 80.55 | 80.55 | 81.57 | 79.2 | 17.28M |
| June 17, 2025 | 79.95 | 79.75 | 79.75 | 80.91 | 79.28 | 13.93M |
| June 16, 2025 | 78.9 | 79.54 | 79.54 | 81.25 | 78.8 | 20.04M |
| June 13, 2025 | 81 | 79 | 79 | 81.41 | 79 | 30.82M |
| June 12, 2025 | 81.8 | 81.28 | 81.28 | 82.89 | 81.13 | 16.77M |
| June 11, 2025 | 82 | 82.04 | 82.04 | 83.35 | 81.59 | 15.65M |
| June 10, 2025 | 83.5 | 81.81 | 81.81 | 83.5 | 80.7 | 24.34M |
| June 09, 2025 | 84 | 83.89 | 83.89 | 84.49 | 82.87 | 18.5M |
| June 06, 2025 | 83.11 | 83.84 | 83.84 | 84.2 | 82.8 | 18.15M |
| June 05, 2025 | 80.89 | 83.8 | 83.8 | 83.98 | 80.29 | 30.91M |
| June 04, 2025 | 80.4 | 80.3 | 80.3 | 81.08 | 79.92 | 17.97M |
| June 03, 2025 | 77.84 | 80.72 | 80.72 | 82.49 | 77.35 | 42.32M |
| May 30, 2025 | 77.11 | 76.32 | 76.32 | 77.4 | 75.51 | 12.88M |
| May 29, 2025 | 76.32 | 77.95 | 77.56 | 78.18 | 76.2 | 11.35M |
| May 28, 2025 | 75.81 | 76.3 | 75.92 | 77.1 | 75.67 | 8.05M |
| May 27, 2025 | 75.51 | 75.84 | 75.46 | 76.48 | 75.5 | 8.47M |
| May 26, 2025 | 76.16 | 75.85 | 75.47 | 76.59 | 75.15 | 14.16M |