125.99
-7.46(-5.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 124.4 | 133.45 | 133.45 | 133.6 | 122.28 | 2.24M |
| August 15, 2025 | 120.4 | 124.4 | 124.4 | 125 | 117.02 | 1.69M |
| August 14, 2025 | 118 | 121.1 | 121.1 | 122.88 | 115.63 | 2.14M |
| August 13, 2025 | 115.58 | 117.31 | 117.31 | 118.8 | 113.55 | 1.52M |
| August 12, 2025 | 116.22 | 115.9 | 115.9 | 117.54 | 113.09 | 1.95M |
| August 11, 2025 | 105.65 | 115.4 | 115.4 | 119 | 105.1 | 2.8M |
| August 08, 2025 | 106 | 105.85 | 105.85 | 109.99 | 105.2 | 2.03M |
| August 07, 2025 | 108 | 106.21 | 106.21 | 116.9 | 105.5 | 2.65M |
| August 06, 2025 | 110.22 | 109.18 | 109.18 | 111.45 | 106.5 | 1.93M |
| August 05, 2025 | 112.5 | 111.46 | 111.46 | 113 | 107 | 2.05M |
| August 04, 2025 | 101.9 | 113.48 | 113.48 | 113.48 | 100.02 | 2.69M |
| August 01, 2025 | 95.44 | 100.8 | 100.8 | 102.61 | 95 | 2.7M |
| July 31, 2025 | 94.76 | 95.8 | 95.8 | 99.32 | 92.83 | 3.07M |
| July 30, 2025 | 94.92 | 94.76 | 94.76 | 95.54 | 90.8 | 2.75M |
| July 29, 2025 | 88.8 | 94.6 | 94.6 | 95.88 | 87.28 | 3.12M |
| July 28, 2025 | 86.23 | 88.91 | 88.91 | 90.88 | 85.93 | 2.4M |
| July 25, 2025 | 87.4 | 86.15 | 86.15 | 88.88 | 85.27 | 1.88M |
| July 24, 2025 | 87 | 87.46 | 87.46 | 89.07 | 84.51 | 3.63M |
| July 23, 2025 | 85.65 | 86.99 | 86.99 | 87.01 | 81.06 | 3.63M |
| July 22, 2025 | 81.76 | 81.72 | 81.72 | 84 | 80 | 1.76M |
| July 21, 2025 | 81.99 | 81.96 | 81.96 | 83.55 | 80.3 | 1.98M |
| July 18, 2025 | 82.91 | 82.97 | 82.97 | 83.5 | 77.6 | 5.03M |
| July 17, 2025 | 82.72 | 82.91 | 82.91 | 85.3 | 81.72 | 1.67M |
| July 16, 2025 | 83.96 | 82.76 | 82.76 | 87.75 | 82.4 | 2.23M |
| July 15, 2025 | 84 | 83.13 | 83.13 | 84.8 | 82.01 | 1.93M |
| July 14, 2025 | 80.6 | 84.8 | 84.8 | 85.36 | 79.6 | 2.72M |
| July 11, 2025 | 79.28 | 80.6 | 80.6 | 82.16 | 79.01 | 1.46M |
| July 10, 2025 | 79.69 | 80.13 | 80.13 | 81.98 | 77.5 | 2.46M |
| July 09, 2025 | 80.72 | 81.06 | 81.06 | 82.69 | 79.02 | 2.53M |
| July 08, 2025 | 79.67 | 81.45 | 81.45 | 86.4 | 79.01 | 4.81M |
| July 07, 2025 | 75.6 | 79.59 | 79.59 | 79.59 | 75 | 3.23M |
| July 04, 2025 | 74.02 | 75.61 | 75.61 | 76.47 | 73.82 | 2.75M |
| July 03, 2025 | 70.87 | 75.53 | 75.53 | 75.98 | 70.55 | 2.65M |
| July 02, 2025 | 73 | 71.24 | 71.24 | 73.2 | 69.14 | 2.6M |
| July 01, 2025 | 71.08 | 71.58 | 71.58 | 73.95 | 70.5 | 2.59M |
| June 30, 2025 | 70.41 | 71.5 | 71.5 | 71.97 | 69.19 | 2.6M |
| June 27, 2025 | 69.25 | 70.62 | 70.62 | 71.37 | 68.07 | 3.08M |
| June 26, 2025 | 68.73 | 69.23 | 69.23 | 69.82 | 67.3 | 3.13M |
| June 25, 2025 | 67.2 | 68.81 | 68.81 | 69.55 | 66.42 | 3.02M |
| June 24, 2025 | 67.2 | 67.49 | 67.07 | 68.25 | 64.66 | 4.37M |
| June 23, 2025 | 64.95 | 66.66 | 66.66 | 68.39 | 64 | 2.73M |
| June 20, 2025 | 67.01 | 65.36 | 65.36 | 68.85 | 65 | 3.23M |
| June 19, 2025 | 67.5 | 66.76 | 66.76 | 68 | 66.35 | 2.82M |
| June 18, 2025 | 65.5 | 67.49 | 67.49 | 67.97 | 65 | 4.52M |
| June 17, 2025 | 67.16 | 65.28 | 65.28 | 68.79 | 64.68 | 5.84M |
| June 16, 2025 | 64.5 | 67.47 | 67.47 | 67.82 | 63.63 | 5.68M |
| June 13, 2025 | 63.24 | 64.32 | 64.32 | 66 | 62.5 | 5.42M |
| June 12, 2025 | 58.94 | 63.51 | 63.51 | 65.17 | 58.9 | 7.53M |
| June 11, 2025 | 57.68 | 58.5 | 58.5 | 59.8 | 56.86 | 5.86M |
| June 10, 2025 | 55.74 | 57.5 | 57.5 | 58.22 | 54.6 | 6.23M |
| June 09, 2025 | 54.19 | 55.74 | 55.74 | 56.35 | 52.86 | 6.29M |
| June 06, 2025 | 47.5 | 53.07 | 53.07 | 54.39 | 47.16 | 8.15M |
| June 05, 2025 | 46.07 | 47.31 | 47.31 | 47.5 | 45.88 | 2.75M |
| June 04, 2025 | 46.3 | 46.2 | 46.2 | 46.99 | 45.19 | 3.73M |
| June 03, 2025 | 47.6 | 48.32 | 48.32 | 48.84 | 47.58 | 1.09M |
| May 30, 2025 | 49.7 | 47.77 | 47.77 | 49.71 | 47.46 | 2.34M |
| May 29, 2025 | 49 | 49.74 | 49.74 | 50.2 | 49 | 1.27M |
| May 28, 2025 | 49.53 | 49.08 | 49.08 | 49.94 | 48.93 | 831,071 |
| May 27, 2025 | 50.2 | 49.53 | 49.53 | 50.59 | 49.36 | 1.01M |
| May 26, 2025 | 49 | 50.36 | 50.36 | 50.88 | 49 | 1.53M |