106.14
+0.17(+0.16%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 17, 2025 | 106.13 | 106.14 | 106.14 | 107.07 | 105.76 | 851,587 |
June 16, 2025 | 105.86 | 105.97 | 105.97 | 107.56 | 105.47 | 895,545 |
June 13, 2025 | 105.13 | 106.82 | 106.82 | 108.41 | 104.62 | 2.06M |
June 12, 2025 | 105.6 | 105.13 | 105.13 | 106.41 | 105 | 741,754 |
June 11, 2025 | 105.88 | 106.27 | 106.27 | 107.5 | 105.44 | 923,709 |
June 10, 2025 | 106.66 | 105.44 | 105.44 | 107.27 | 104.93 | 1.32M |
June 09, 2025 | 107.6 | 106.5 | 106.5 | 107.88 | 105.67 | 1.12M |
June 06, 2025 | 107 | 107.5 | 107.5 | 108.55 | 106.55 | 1.33M |
June 05, 2025 | 106.81 | 107.13 | 107.13 | 107.49 | 105.93 | 1.28M |
June 04, 2025 | 106.61 | 106.6 | 106.6 | 107.76 | 105.47 | 1.3M |
June 03, 2025 | 100.98 | 106.61 | 106.61 | 106.99 | 100.88 | 2.5M |
May 30, 2025 | 101.5 | 101.31 | 101.31 | 102.28 | 101.12 | 709,145 |
May 29, 2025 | 100.6 | 102.37 | 102.37 | 102.56 | 100.57 | 815,923 |
May 28, 2025 | 100.7 | 100.44 | 100.44 | 100.88 | 99.9 | 548,351 |
May 27, 2025 | 100.52 | 100.7 | 100.7 | 100.93 | 99.81 | 704,484 |
May 26, 2025 | 100.5 | 100.51 | 100.51 | 101.48 | 100.01 | 746,877 |
May 23, 2025 | 101.1 | 100.06 | 100.06 | 102 | 100.06 | 787,457 |
May 22, 2025 | 102.31 | 101.43 | 101.43 | 103.12 | 101.23 | 603,465 |
May 21, 2025 | 102.84 | 102.34 | 102.34 | 103.37 | 101.81 | 738,761 |
May 20, 2025 | 103.36 | 102.8 | 102.8 | 103.95 | 102.65 | 847,380 |
May 19, 2025 | 102.91 | 103.32 | 103.32 | 103.92 | 102.51 | 735,730 |
May 16, 2025 | 103.05 | 102.9 | 102.9 | 103.85 | 102.78 | 671,304 |
May 15, 2025 | 105.97 | 103.57 | 103.57 | 106.67 | 103.19 | 1.06M |
May 14, 2025 | 105.24 | 106.36 | 106.36 | 106.68 | 104.94 | 1.29M |
May 13, 2025 | 106.3 | 104.94 | 104.94 | 106.68 | 104.85 | 837,819 |
May 12, 2025 | 104.82 | 105.74 | 105.74 | 106 | 104.5 | 1.12M |
May 09, 2025 | 106.26 | 104.45 | 104.45 | 106.26 | 104.39 | 1.29M |
May 08, 2025 | 106.73 | 106.55 | 106.55 | 107.1 | 105.87 | 1.22M |
May 07, 2025 | 108 | 106.81 | 106.81 | 108.5 | 106.01 | 1.84M |
May 06, 2025 | 105.15 | 106.79 | 106.79 | 107.5 | 105.15 | 2.17M |
April 30, 2025 | 106.66 | 104.91 | 104.91 | 107.2 | 103.91 | 2.77M |
April 29, 2025 | 100.75 | 103.05 | 103.05 | 103.46 | 99.32 | 1.42M |
April 28, 2025 | 101.48 | 101.32 | 101.32 | 101.99 | 100.25 | 801,873 |
April 25, 2025 | 101.3 | 100.78 | 100.78 | 101.73 | 99.92 | 943,174 |
April 24, 2025 | 101.3 | 100.78 | 100.78 | 101.73 | 99.92 | 943,174 |
April 23, 2025 | 103.35 | 101.51 | 101.51 | 103.52 | 101.26 | 1.26M |
April 22, 2025 | 101.89 | 103.25 | 103.25 | 103.86 | 101.36 | 1.11M |
April 21, 2025 | 101.5 | 102.11 | 102.11 | 102.66 | 101.31 | 843,689 |
April 18, 2025 | 102.5 | 101.75 | 101.75 | 102.73 | 100.99 | 824,291 |
April 17, 2025 | 103.02 | 102.75 | 102.75 | 104.82 | 102.5 | 1.69M |
April 16, 2025 | 101.51 | 103.9 | 103.9 | 104.1 | 100.81 | 2.05M |
April 15, 2025 | 101.85 | 101.53 | 101.53 | 102.4 | 99.06 | 2.14M |
April 14, 2025 | 103 | 102.3 | 102.3 | 103.38 | 100.82 | 1.87M |
April 11, 2025 | 98.84 | 101.85 | 101.85 | 103.32 | 98.2 | 2.4M |
April 10, 2025 | 100.55 | 99.02 | 99.02 | 101.85 | 99 | 1.81M |
April 09, 2025 | 92.47 | 98.34 | 98.34 | 99.98 | 91.5 | 3.06M |
April 08, 2025 | 94.31 | 93.53 | 93.53 | 96.98 | 92.32 | 2.02M |
April 07, 2025 | 98.7 | 92.6 | 92.6 | 101.5 | 90 | 2.79M |
April 03, 2025 | 103.31 | 103.47 | 103.47 | 105.78 | 103.05 | 1.41M |
April 02, 2025 | 103.46 | 103.8 | 103.8 | 104.58 | 102.75 | 961,593 |
April 01, 2025 | 102.27 | 103.7 | 103.7 | 104.49 | 101.79 | 1.29M |
March 31, 2025 | 100.1 | 101.97 | 101.97 | 102.4 | 99.85 | 1.44M |
March 28, 2025 | 104.13 | 100 | 100 | 106.25 | 100 | 1.77M |
March 27, 2025 | 102.48 | 103.49 | 103.49 | 104.89 | 101.1 | 1.29M |
March 26, 2025 | 102.44 | 102.52 | 102.52 | 103.4 | 101.86 | 900,274 |
March 25, 2025 | 100.01 | 102.38 | 102.38 | 102.75 | 100.01 | 1.23M |
March 24, 2025 | 101.5 | 103.56 | 103.56 | 104.4 | 101.36 | 1.37M |
March 21, 2025 | 103.1 | 101.51 | 101.51 | 103.88 | 101.31 | 1.32M |
March 20, 2025 | 104.02 | 103.2 | 103.2 | 104.77 | 103.11 | 870,029 |
March 19, 2025 | 105.71 | 103.95 | 103.95 | 105.89 | 103.64 | 1.15M |