100.89
-3.1(-2.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 100.29 | 103.99 | 103.99 | 106.2 | 99.11 | 40.2M |
| August 15, 2025 | 95.15 | 97.18 | 97.18 | 109.6 | 93.59 | 51.61M |
| August 14, 2025 | 88 | 93.25 | 93.25 | 95.98 | 88 | 39.86M |
| August 13, 2025 | 87.99 | 89.17 | 89.17 | 92.66 | 84.38 | 41.26M |
| August 12, 2025 | 83.78 | 86.78 | 86.78 | 89.7 | 80.88 | 46.16M |
| August 11, 2025 | 75 | 84.63 | 84.63 | 88.26 | 74 | 48.93M |
| August 08, 2025 | 71 | 73.81 | 73.81 | 73.81 | 67.01 | 56.03M |
| August 07, 2025 | 64.43 | 73.2 | 73.2 | 73.2 | 63.31 | 64.8M |
| August 06, 2025 | 60.86 | 61 | 61 | 63.69 | 60.5 | 54.03M |
| August 05, 2025 | 67.1 | 60.87 | 60.87 | 67.9 | 60.56 | 72.63M |
| August 04, 2025 | 61 | 68.88 | 68.88 | 68.88 | 60 | 87.35M |
| August 01, 2025 | 67.8 | 57.4 | 57.4 | 69.89 | 57.1 | 99.03M |
| July 31, 2025 | 59.5 | 64.76 | 64.76 | 64.76 | 59.03 | 31.93M |
| July 30, 2025 | 49.03 | 53.97 | 53.97 | 55.09 | 48 | 78.15M |
| July 29, 2025 | 39.99 | 46 | 46 | 46 | 39.6 | 50.7M |
| July 28, 2025 | 39.5 | 38.33 | 38.33 | 40.6 | 37.49 | 51.25M |
| July 25, 2025 | 37.64 | 37.35 | 37.35 | 37.94 | 34.47 | 25.33M |
| July 24, 2025 | 35.48 | 35.8 | 35.8 | 35.83 | 34.5 | 15.04M |
| July 23, 2025 | 35.29 | 35.48 | 35.48 | 35.86 | 35.03 | 9.4M |
| July 22, 2025 | 35.82 | 35.5 | 35.5 | 36.35 | 34.58 | 14.13M |
| July 21, 2025 | 34.99 | 35.51 | 35.51 | 35.66 | 34.5 | 11.38M |
| July 18, 2025 | 34.33 | 34.47 | 34.47 | 34.62 | 33.94 | 6.87M |
| July 17, 2025 | 33.31 | 34.42 | 34.42 | 34.46 | 33.31 | 10.28M |
| July 16, 2025 | 32.89 | 33.6 | 33.6 | 33.99 | 32.81 | 11.05M |
| July 15, 2025 | 31.77 | 33.05 | 33.05 | 33.66 | 31.42 | 13.6M |
| July 14, 2025 | 31.86 | 31.78 | 31.78 | 32.48 | 31.69 | 7.27M |
| July 11, 2025 | 31.6 | 32.19 | 32.19 | 32.27 | 31.21 | 8.87M |
| July 10, 2025 | 31.46 | 31.59 | 31.59 | 31.76 | 30.9 | 5.83M |
| July 09, 2025 | 31.82 | 31.57 | 31.57 | 32.17 | 31.5 | 7.1M |
| July 08, 2025 | 31.81 | 31.9 | 31.9 | 32.1 | 31.52 | 7.97M |
| July 07, 2025 | 31.25 | 31.89 | 31.89 | 32.28 | 30.97 | 11.53M |
| July 04, 2025 | 31.39 | 31.16 | 31.16 | 32.78 | 30.93 | 15.68M |
| July 03, 2025 | 29.96 | 30.7 | 30.7 | 30.93 | 29.82 | 7.41M |
| July 02, 2025 | 30.5 | 29.92 | 29.92 | 30.59 | 29.88 | 5.78M |
| July 01, 2025 | 30.99 | 30.61 | 30.61 | 31.1 | 30.53 | 5.82M |
| June 30, 2025 | 30.78 | 30.66 | 30.66 | 30.86 | 30.44 | 6.05M |
| June 27, 2025 | 30.36 | 30.58 | 30.58 | 31 | 30 | 7.78M |
| June 26, 2025 | 30.79 | 30.01 | 30.01 | 30.79 | 30 | 7.14M |
| June 25, 2025 | 30.5 | 30.58 | 30.58 | 30.65 | 30.13 | 7.34M |
| June 24, 2025 | 30 | 30.26 | 30.26 | 30.69 | 29.84 | 7.79M |
| June 23, 2025 | 29.32 | 29.8 | 29.8 | 30.3 | 29.18 | 6.81M |
| June 20, 2025 | 29.53 | 29.61 | 29.61 | 29.99 | 29.33 | 4.4M |
| June 19, 2025 | 29.92 | 29.58 | 29.58 | 30.31 | 29.47 | 5.01M |
| June 18, 2025 | 29.53 | 29.92 | 29.92 | 30.34 | 29.32 | 5.51M |
| June 17, 2025 | 29.69 | 29.55 | 29.55 | 30.03 | 29.37 | 5.13M |
| June 16, 2025 | 29.62 | 29.65 | 29.65 | 29.95 | 29.34 | 4.81M |
| June 13, 2025 | 30.12 | 29.72 | 29.72 | 30.39 | 29.6 | 6.38M |
| June 12, 2025 | 30.87 | 30.48 | 30.48 | 30.88 | 29.98 | 6.55M |
| June 11, 2025 | 31.25 | 30.87 | 30.87 | 31.37 | 30.85 | 4.1M |
| June 10, 2025 | 31.79 | 31.15 | 31.15 | 32.28 | 30.77 | 6.54M |
| June 09, 2025 | 31.45 | 31.93 | 31.93 | 32.33 | 31.22 | 6.88M |
| June 06, 2025 | 31.22 | 31.35 | 31.35 | 31.85 | 31.12 | 6.09M |
| June 05, 2025 | 30.6 | 31.5 | 31.5 | 31.66 | 30.4 | 7.53M |
| June 04, 2025 | 30.38 | 30.6 | 30.6 | 30.7 | 30.1 | 5.64M |
| June 03, 2025 | 31.02 | 30.33 | 30.33 | 31.7 | 30.23 | 9.94M |
| May 30, 2025 | 31.9 | 31.28 | 31.28 | 32.49 | 31.08 | 8.28M |
| May 29, 2025 | 31.69 | 32.13 | 32.13 | 32.39 | 31.5 | 8.69M |
| May 28, 2025 | 33.42 | 31.6 | 31.6 | 33.75 | 31.5 | 16.87M |
| May 27, 2025 | 36.5 | 33.76 | 33.76 | 36.97 | 33.76 | 24.6M |
| May 26, 2025 | 33.02 | 35.22 | 35.22 | 35.8 | 32.02 | 13.21M |