96.25
+5.55(+6.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 87.4 | 90.7 | 90.7 | 90.89 | 87.4 | 2.66M |
| September 04, 2025 | 91.84 | 87.41 | 87.41 | 93.35 | 86.2 | 3.78M |
| September 03, 2025 | 91.58 | 91.8 | 91.8 | 93.22 | 90.2 | 2.81M |
| September 02, 2025 | 93.55 | 91.3 | 91.3 | 93.8 | 89.98 | 3.31M |
| September 01, 2025 | 92.05 | 93.51 | 93.51 | 93.93 | 90.71 | 4.49M |
| August 29, 2025 | 91.19 | 91.4 | 91.4 | 91.97 | 90.33 | 2.93M |
| August 28, 2025 | 89.27 | 91.19 | 91.19 | 91.27 | 88.31 | 4.86M |
| August 27, 2025 | 92.95 | 89.5 | 89.5 | 93.23 | 89.5 | 5.38M |
| August 26, 2025 | 92.49 | 92.85 | 92.85 | 94.46 | 92.01 | 4.29M |
| August 25, 2025 | 93.45 | 92.54 | 92.54 | 93.6 | 91.11 | 4.69M |
| August 22, 2025 | 93.46 | 92.85 | 92.85 | 93.79 | 92.27 | 2.85M |
| August 21, 2025 | 94.2 | 93.12 | 93.12 | 95.87 | 92.28 | 4.28M |
| August 20, 2025 | 92.6 | 94.97 | 94.97 | 96.22 | 92.29 | 3.95M |
| August 19, 2025 | 95.41 | 93.29 | 93.29 | 96.49 | 93 | 4.19M |
| August 18, 2025 | 95.01 | 95.33 | 95.33 | 98.9 | 94.6 | 6.33M |
| August 15, 2025 | 95 | 97.91 | 97.91 | 101.61 | 94.29 | 5.8M |
| August 14, 2025 | 97.98 | 94.95 | 94.95 | 99.3 | 93.4 | 5.01M |
| August 13, 2025 | 96.1 | 97.85 | 97.85 | 98.6 | 95.59 | 6.54M |
| August 12, 2025 | 92.85 | 95.84 | 95.84 | 99.01 | 92.6 | 7.74M |
| August 11, 2025 | 84.31 | 92.39 | 92.39 | 93.69 | 84.27 | 7.35M |
| August 08, 2025 | 86.6 | 84.5 | 84.5 | 87.22 | 84.12 | 4.27M |
| August 07, 2025 | 86.66 | 86.8 | 86.8 | 89.55 | 85.86 | 3.31M |
| August 06, 2025 | 86.2 | 87 | 87 | 87.15 | 85.06 | 2.76M |
| August 05, 2025 | 88.01 | 86.59 | 86.59 | 88.6 | 85.64 | 4.14M |
| August 04, 2025 | 83.8 | 88.99 | 88.99 | 90.28 | 83.24 | 8.95M |
| August 01, 2025 | 82.6 | 84.01 | 84.01 | 85.6 | 81.8 | 3.76M |
| July 31, 2025 | 85 | 82.8 | 82.8 | 85.55 | 82.22 | 4.59M |
| July 30, 2025 | 84.02 | 84.9 | 84.9 | 86 | 83.44 | 5M |
| July 29, 2025 | 85.2 | 84.08 | 84.08 | 85.56 | 83.3 | 5.61M |
| July 28, 2025 | 87.01 | 85.16 | 85.16 | 88 | 84.21 | 5.87M |
| July 25, 2025 | 79.53 | 87.02 | 87.02 | 90.45 | 79.53 | 10.1M |
| July 24, 2025 | 76.7 | 77.86 | 77.86 | 78.62 | 75.65 | 3.36M |
| July 23, 2025 | 75.6 | 76.76 | 76.76 | 77.72 | 75.42 | 2.18M |
| July 22, 2025 | 76.63 | 75.94 | 75.94 | 78.18 | 75.5 | 2.97M |
| July 21, 2025 | 76.66 | 77.4 | 77.4 | 78.22 | 76.09 | 2.27M |
| July 18, 2025 | 76.2 | 77.08 | 77.08 | 77.46 | 75.4 | 2.25M |
| July 17, 2025 | 73.44 | 76.25 | 76.25 | 76.81 | 72.88 | 3.46M |
| July 16, 2025 | 70.26 | 73 | 73 | 74.8 | 69.91 | 3.13M |
| July 15, 2025 | 68.99 | 70.26 | 70.26 | 70.57 | 68.9 | 1.48M |
| July 14, 2025 | 70.2 | 69.02 | 69.02 | 70.64 | 68.8 | 1.32M |
| July 11, 2025 | 69.87 | 70.2 | 70.2 | 70.82 | 69.61 | 1.39M |
| July 10, 2025 | 69.79 | 69.91 | 69.91 | 70.46 | 69.21 | 1.55M |
| July 09, 2025 | 70.82 | 69.77 | 69.77 | 71.17 | 69 | 2.88M |
| July 08, 2025 | 70.44 | 71.23 | 71.23 | 71.88 | 69.8 | 2.05M |
| July 07, 2025 | 71 | 70.58 | 70.58 | 71.8 | 69.59 | 1.99M |
| July 04, 2025 | 68.49 | 70.52 | 70.52 | 71.35 | 68.2 | 2.9M |
| July 03, 2025 | 68.51 | 68.16 | 68.16 | 69 | 67.67 | 1.7M |
| July 02, 2025 | 69.5 | 68.68 | 68.68 | 70.3 | 68.48 | 1.39M |
| July 01, 2025 | 67.28 | 69.64 | 69.64 | 70.75 | 67.16 | 2.69M |
| June 30, 2025 | 67 | 67.55 | 67.55 | 67.68 | 66.2 | 1.25M |
| June 27, 2025 | 66.66 | 67.19 | 67.19 | 67.47 | 66.5 | 1.3M |
| June 26, 2025 | 65.8 | 66.93 | 66.93 | 67.31 | 65.12 | 2.11M |
| June 25, 2025 | 65.2 | 65.5 | 65.5 | 66.15 | 64 | 1.34M |
| June 24, 2025 | 64.11 | 65.28 | 65.28 | 65.56 | 63.85 | 1.21M |
| June 23, 2025 | 64.68 | 65.1 | 64.1 | 65.5 | 64 | 1.33M |
| June 20, 2025 | 63.43 | 64.44 | 64.44 | 64.68 | 63.11 | 1.46M |
| June 19, 2025 | 64.37 | 63.35 | 63.35 | 64.69 | 62.9 | 1.96M |
| June 18, 2025 | 65.91 | 64.37 | 64.37 | 66.3 | 64.2 | 1.4M |
| June 17, 2025 | 66 | 65.94 | 65.94 | 67.29 | 65.66 | 1.2M |
| June 16, 2025 | 66.85 | 65.72 | 65.72 | 67.68 | 65.68 | 1.58M |
