106.32
+1.4(+1.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2024 | 108.45 | 104.92 | 104.92 | 109.75 | 104.82 | 2.33M |
| October 16, 2024 | 108.12 | 107.6 | 107.6 | 111.75 | 107.2 | 1.92M |
| October 15, 2024 | 115.98 | 112.11 | 112.11 | 117.96 | 111.95 | 2.49M |
| October 14, 2024 | 118.86 | 116.25 | 116.25 | 118.86 | 108.5 | 2.91M |
| October 11, 2024 | 121.21 | 114.3 | 114.3 | 122.51 | 110 | 3.11M |
| October 10, 2024 | 131 | 121.89 | 121.89 | 131.3 | 116.66 | 4.6M |
| October 09, 2024 | 126.6 | 126.97 | 126.97 | 139.99 | 120.21 | 6.93M |
| October 08, 2024 | 126.59 | 126.59 | 126.59 | 126.59 | 120.12 | 5.3M |
| September 30, 2024 | 95.23 | 105.49 | 105.49 | 105.8 | 94 | 3.37M |
| September 27, 2024 | 86.28 | 89.9 | 89.9 | 90 | 86.06 | 909,607 |
| September 26, 2024 | 81.61 | 84.57 | 84.57 | 84.79 | 80.4 | 1.25M |
| September 25, 2024 | 82.5 | 81.75 | 81.75 | 83.88 | 81.58 | 1.25M |
| September 24, 2024 | 78.11 | 81.3 | 81.3 | 81.89 | 78 | 1.2M |
| September 23, 2024 | 80.14 | 77.66 | 77.66 | 80.69 | 77.21 | 1.29M |
| September 20, 2024 | 81.02 | 80.12 | 80.12 | 81.36 | 79.72 | 668,079 |
| September 19, 2024 | 81.88 | 80.86 | 80.86 | 82.62 | 80.16 | 909,591 |
| September 18, 2024 | 82.33 | 81.51 | 81.51 | 83.43 | 81.51 | 429,071 |
| September 13, 2024 | 81.63 | 81.83 | 81.83 | 83.51 | 81.5 | 878,669 |
| September 12, 2024 | 83.12 | 81.99 | 81.99 | 83.41 | 81.86 | 519,838 |
| September 11, 2024 | 82.1 | 82.82 | 82.82 | 83.5 | 81.8 | 627,655 |
| September 10, 2024 | 82.02 | 82.91 | 82.91 | 83.28 | 81.85 | 627,655 |
| September 09, 2024 | 81.9 | 82.1 | 82.1 | 83.44 | 81.81 | 350,728 |
| September 06, 2024 | 83.43 | 82.26 | 82.26 | 84.85 | 82.2 | 623,294 |
| September 05, 2024 | 84.75 | 83.42 | 83.42 | 85.09 | 82.3 | 822,794 |
| September 04, 2024 | 82.79 | 83.7 | 83.7 | 85 | 81.8 | 989,474 |
| September 03, 2024 | 86.05 | 83.41 | 83.41 | 87.27 | 83.19 | 1.35M |
| September 02, 2024 | 90.7 | 86.3 | 86.3 | 91.16 | 86.26 | 1.35M |
| August 30, 2024 | 88.75 | 91.48 | 91.48 | 91.6 | 88.75 | 1.77M |
| August 29, 2024 | 88.27 | 89.02 | 89.02 | 90.33 | 87.89 | 851,009 |
| August 28, 2024 | 87.41 | 88.66 | 88.66 | 88.86 | 87.16 | 874,661 |
| August 27, 2024 | 87.45 | 87.3 | 87.3 | 88.8 | 86.94 | 678,552 |
| August 26, 2024 | 87.97 | 88.17 | 88.17 | 89.58 | 87.4 | 493,217 |
| August 23, 2024 | 88.88 | 88 | 88 | 88.88 | 86.2 | 928,634 |
| August 22, 2024 | 88.82 | 88.5 | 88.5 | 89.83 | 87.62 | 687,440 |
| August 21, 2024 | 89.6 | 88.81 | 88.81 | 91.2 | 88.03 | 1.05M |
| August 20, 2024 | 91.73 | 89.71 | 89.71 | 92 | 89.53 | 698,512 |
| August 19, 2024 | 92.03 | 91.4 | 91.4 | 92.55 | 90.11 | 979,969 |
| August 16, 2024 | 94.49 | 91.57 | 91.57 | 94.49 | 91.42 | 825,968 |
| August 15, 2024 | 92.96 | 92.75 | 92.75 | 93.51 | 91.51 | 1.43M |
| August 14, 2024 | 94.88 | 92.31 | 92.31 | 95.5 | 92.3 | 1.01M |
| August 13, 2024 | 94.98 | 94.21 | 94.21 | 95.33 | 91.9 | 1.58M |
| August 12, 2024 | 94.6 | 94.19 | 94.19 | 97.76 | 93.8 | 1.52M |
| August 09, 2024 | 98.7 | 95.53 | 95.53 | 99 | 95.18 | 1.91M |
| August 08, 2024 | 94.99 | 96.6 | 96.6 | 98 | 92.88 | 3.66M |
| August 07, 2024 | 87.77 | 91.28 | 91.28 | 93.49 | 87.35 | 1.8M |
| August 06, 2024 | 88.17 | 88.15 | 88.15 | 88.7 | 86.62 | 845,299 |
| August 05, 2024 | 88.97 | 86.66 | 86.66 | 90 | 86.58 | 1.24M |
| August 02, 2024 | 90.5 | 89.61 | 89.61 | 92.49 | 89.49 | 1.19M |
| August 01, 2024 | 90.44 | 92 | 92 | 93.2 | 90.21 | 1.62M |
| July 31, 2024 | 87.97 | 90.8 | 90.8 | 91.2 | 87.96 | 1.83M |
| July 30, 2024 | 86.98 | 88.93 | 88.93 | 89.33 | 84.35 | 1.24M |
| July 29, 2024 | 88 | 86.87 | 86.87 | 89.98 | 86.51 | 1.09M |
| July 26, 2024 | 86.44 | 87.8 | 87.8 | 88.56 | 86.05 | 836,968 |
| July 25, 2024 | 86.02 | 86.18 | 86.18 | 87.56 | 85.74 | 921,460 |
| July 24, 2024 | 89.36 | 87 | 87 | 89.8 | 86.18 | 1.54M |
| July 23, 2024 | 94.98 | 89.36 | 89.36 | 95.5 | 89 | 1.77M |
| July 22, 2024 | 93.78 | 95 | 95 | 95 | 92.79 | 1.69M |
| July 19, 2024 | 93.01 | 93.01 | 93.01 | 94.5 | 91.8 | 1.77M |
| July 18, 2024 | 91.52 | 93.93 | 93.3 | 94.62 | 90.88 | 1.95M |
| July 17, 2024 | 90.35 | 92.5 | 91.88 | 93.25 | 89.01 | 2.04M |