93.31
-2.02(-2.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 68.3 | 67.27 | 67.27 | 68.55 | 66.69 | 1.27M |
| June 12, 2025 | 67 | 68.45 | 68.45 | 68.86 | 66.93 | 1.59M |
| June 11, 2025 | 67.29 | 67.37 | 67.37 | 68.06 | 66.88 | 1.13M |
| June 10, 2025 | 66.6 | 67.28 | 67.28 | 68.3 | 66.45 | 1.82M |
| June 09, 2025 | 65.99 | 66.63 | 66.63 | 67.58 | 65.61 | 1.32M |
| June 06, 2025 | 67.2 | 66 | 66 | 67.45 | 65.83 | 1.31M |
| June 05, 2025 | 66.9 | 67.13 | 67.13 | 67.88 | 66.85 | 1.12M |
| June 04, 2025 | 67.7 | 66.91 | 66.91 | 68.15 | 66.52 | 1.59M |
| June 03, 2025 | 66.79 | 67.58 | 67.58 | 67.93 | 66.35 | 1.61M |
| May 30, 2025 | 67.5 | 67.32 | 67.32 | 67.97 | 66.7 | 1.36M |
| May 29, 2025 | 65.78 | 67.5 | 67.5 | 67.79 | 65.75 | 2.28M |
| May 28, 2025 | 65.41 | 65.92 | 65.92 | 66.74 | 65.22 | 1.39M |
| May 27, 2025 | 65.68 | 65.44 | 65.44 | 66.97 | 64.91 | 1.35M |
| May 26, 2025 | 66.47 | 65.37 | 65.37 | 66.47 | 65.07 | 1.15M |