117.51
-1.89(-1.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 118 | 119.4 | 119.4 | 121.11 | 116.36 | 2.85M |
| August 15, 2025 | 117 | 118.01 | 118.01 | 119.6 | 115.95 | 2.49M |
| August 14, 2025 | 120.5 | 115.7 | 115.7 | 121.02 | 115.51 | 2.99M |
| August 13, 2025 | 119.3 | 121.03 | 121.03 | 121.97 | 119.3 | 2.96M |
| August 12, 2025 | 118.21 | 120 | 120 | 123.17 | 118.21 | 4.19M |
| August 11, 2025 | 112.22 | 118.17 | 118.17 | 120.57 | 111.67 | 4.92M |
| August 08, 2025 | 109.2 | 110.99 | 110.99 | 113.32 | 108.7 | 2.71M |
| August 07, 2025 | 110.99 | 109.63 | 109.63 | 112.99 | 109.01 | 2.12M |
| August 06, 2025 | 112.32 | 110.53 | 110.53 | 113.19 | 109.89 | 1.68M |
| August 05, 2025 | 112.2 | 111.89 | 111.89 | 114.45 | 110.65 | 2.24M |
| August 04, 2025 | 109.2 | 113.44 | 113.44 | 114.35 | 108.22 | 2.95M |
| August 01, 2025 | 110.22 | 109.7 | 109.7 | 113.03 | 109.22 | 2.06M |
| July 31, 2025 | 111.8 | 110.25 | 110.25 | 115.34 | 109.56 | 3.77M |
| July 30, 2025 | 113.43 | 111.61 | 111.61 | 116.1 | 111.48 | 3.34M |
| July 29, 2025 | 111.36 | 113.99 | 113.99 | 114.14 | 108.78 | 3.01M |
| July 28, 2025 | 114 | 111.49 | 111.49 | 115.5 | 110.5 | 3.2M |
| July 25, 2025 | 110.2 | 111.74 | 111.74 | 112.5 | 110.2 | 4.99M |
| July 24, 2025 | 101.77 | 109.07 | 109.07 | 111.8 | 101.26 | 5.83M |
| July 23, 2025 | 99.88 | 101.93 | 101.93 | 103.82 | 99.88 | 2.7M |
| July 22, 2025 | 102.52 | 100.28 | 100.28 | 102.52 | 99.85 | 2.5M |
| July 21, 2025 | 102.59 | 102.55 | 102.55 | 102.95 | 101.4 | 1.96M |
| July 18, 2025 | 102 | 102.96 | 102.96 | 103.33 | 101 | 3.15M |
| July 17, 2025 | 97.11 | 101.99 | 101.99 | 103.01 | 96.43 | 4.86M |
| July 16, 2025 | 98.09 | 97.04 | 97.04 | 98.96 | 96.4 | 2.5M |
| July 15, 2025 | 98.3 | 98.65 | 98.65 | 101.3 | 97.1 | 5.22M |
| July 14, 2025 | 96.19 | 94.9 | 94.9 | 96.64 | 94.78 | 1.12M |
| July 11, 2025 | 94.69 | 95.92 | 95.92 | 96.88 | 93.61 | 2.44M |
| July 10, 2025 | 92.5 | 94.69 | 94.69 | 94.69 | 92.21 | 1.65M |
| July 09, 2025 | 92.86 | 93.12 | 93.12 | 93.55 | 92.3 | 1.27M |
| July 08, 2025 | 92 | 92.85 | 92.85 | 93.19 | 92 | 1.21M |
| July 07, 2025 | 95.09 | 92.06 | 92.06 | 95.09 | 91.85 | 2.21M |
| July 04, 2025 | 95.3 | 94.64 | 94.64 | 96.09 | 94.02 | 2.23M |
| July 03, 2025 | 94.58 | 95.27 | 95.27 | 96.89 | 94.58 | 2.2M |
| July 02, 2025 | 94.06 | 94.54 | 94.54 | 96.91 | 94.06 | 3.22M |
| July 01, 2025 | 88.42 | 95.51 | 95.51 | 97.48 | 88.05 | 6.71M |
| June 30, 2025 | 87.5 | 88.42 | 88.42 | 88.47 | 87.41 | 1.17M |
| June 27, 2025 | 87.89 | 87.48 | 87.48 | 88.26 | 87.36 | 894,272 |
| June 26, 2025 | 88.68 | 87.64 | 87.64 | 88.77 | 87.56 | 1.32M |
| June 25, 2025 | 88.1 | 88.67 | 88.67 | 88.8 | 87.31 | 1.14M |
| June 24, 2025 | 87.18 | 87.89 | 87.89 | 88.35 | 87.18 | 1.09M |
| June 23, 2025 | 85.53 | 87.09 | 87.09 | 87.9 | 85.44 | 1.31M |
| June 20, 2025 | 86.14 | 85.53 | 85.53 | 86.46 | 85.45 | 1.06M |
| June 19, 2025 | 87.29 | 86 | 86 | 87.31 | 85.7 | 1.29M |
| June 18, 2025 | 89.05 | 87.15 | 87.15 | 89.26 | 86.48 | 1.71M |
| June 17, 2025 | 88.96 | 89.05 | 89.05 | 90.25 | 88.55 | 1.14M |
| June 16, 2025 | 88.33 | 88.96 | 88.96 | 90.47 | 88.1 | 1.01M |
| June 13, 2025 | 90.17 | 88.46 | 88.46 | 90.72 | 88.15 | 2.03M |
| June 12, 2025 | 89.6 | 90.92 | 90.92 | 91.48 | 89.3 | 1.75M |
| June 11, 2025 | 90.43 | 89.69 | 89.69 | 90.88 | 89.55 | 1.14M |
| June 10, 2025 | 89.58 | 89.95 | 89.95 | 92 | 88.58 | 2.53M |
| June 09, 2025 | 87.89 | 89.23 | 89.23 | 89.66 | 87.3 | 1.69M |
| June 06, 2025 | 88.46 | 87.43 | 87.43 | 88.88 | 87.02 | 1.29M |
| June 05, 2025 | 89.86 | 88.8 | 88.45 | 89.89 | 88.37 | 1.35M |
| June 04, 2025 | 89.87 | 89.85 | 89.5 | 90.2 | 89.34 | 1.15M |
| June 03, 2025 | 87.5 | 90 | 89.65 | 90.22 | 87.02 | 2.23M |
| May 30, 2025 | 88.25 | 87.94 | 87.94 | 88.98 | 87.61 | 1.31M |
| May 29, 2025 | 86.76 | 88 | 88 | 88.28 | 86.3 | 1.51M |
| May 28, 2025 | 86.38 | 86.51 | 86.51 | 86.97 | 86.03 | 576,616 |
| May 27, 2025 | 86.71 | 86.45 | 86.45 | 87 | 85.88 | 711,982 |
| May 26, 2025 | 86.4 | 86.81 | 86.81 | 86.86 | 85.8 | 775,419 |