110.02
+2.01(+1.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 91.4 | 95.35 | 95.35 | 95.58 | 91.3 | 2.38M |
| August 14, 2025 | 96.5 | 91.98 | 91.98 | 96.86 | 91.3 | 3.44M |
| August 13, 2025 | 97 | 97.05 | 97.05 | 97.95 | 96.31 | 2.64M |
| August 12, 2025 | 93.5 | 98 | 98 | 98.25 | 92.51 | 4.74M |
| August 11, 2025 | 88.66 | 93.5 | 93.5 | 93.72 | 88.38 | 3.46M |
| August 08, 2025 | 89.08 | 88.38 | 88.38 | 90.62 | 86.6 | 2.31M |
| August 07, 2025 | 87.18 | 88.29 | 88.29 | 89.95 | 86.66 | 2.77M |
| August 06, 2025 | 85.15 | 87.28 | 87.28 | 87.95 | 84.66 | 2.09M |
| August 05, 2025 | 84.78 | 85.18 | 85.18 | 85.35 | 84.4 | 1M |
| August 04, 2025 | 84.4 | 84.77 | 84.77 | 85.31 | 83.55 | 1.81M |
| August 01, 2025 | 85.5 | 84.94 | 84.94 | 86.79 | 84.3 | 1.65M |
| July 31, 2025 | 84.8 | 85.49 | 85.49 | 87.52 | 84.8 | 2.59M |
| July 30, 2025 | 87 | 85.26 | 85.26 | 87 | 84.35 | 2.74M |
| July 29, 2025 | 86.55 | 87.04 | 87.04 | 87.08 | 84.6 | 2.84M |
| July 28, 2025 | 88.33 | 86.55 | 86.55 | 88.44 | 86.31 | 1.94M |
| July 25, 2025 | 85.58 | 88.25 | 88.25 | 88.5 | 85.11 | 2.57M |
| July 24, 2025 | 86.8 | 85.79 | 85.79 | 87.28 | 83.79 | 3.71M |
| July 23, 2025 | 90 | 87.99 | 87.99 | 91.16 | 87.61 | 2.67M |
| July 22, 2025 | 88.4 | 90.21 | 90.21 | 90.7 | 88.09 | 2.15M |
| July 21, 2025 | 87.8 | 88.7 | 88.7 | 89.25 | 87.28 | 1.38M |
| July 18, 2025 | 87.7 | 87.83 | 87.83 | 88 | 87.01 | 994,741 |
| July 17, 2025 | 88.9 | 87.7 | 87.7 | 89.68 | 86.33 | 2.09M |
| July 16, 2025 | 89.36 | 88.9 | 88.9 | 91.8 | 88.39 | 1.67M |
| July 15, 2025 | 87.05 | 88.95 | 88.95 | 89.28 | 86.99 | 1.36M |
| July 14, 2025 | 88.55 | 87.35 | 87.35 | 89.45 | 86.75 | 1.92M |
| July 11, 2025 | 89.2 | 88.55 | 88.55 | 90.13 | 87.06 | 2.34M |
| July 10, 2025 | 88.35 | 89.45 | 89.45 | 91.07 | 88.01 | 1.71M |
| July 09, 2025 | 87.92 | 88.64 | 88.64 | 89.66 | 87.21 | 2.25M |
| July 08, 2025 | 87.28 | 88 | 88 | 88.35 | 86.86 | 1.4M |
| July 07, 2025 | 86.2 | 87.92 | 87.92 | 88.58 | 85.85 | 2.79M |
| July 04, 2025 | 85.62 | 84.85 | 84.85 | 86.45 | 84.7 | 1.47M |
| July 03, 2025 | 86.7 | 85.5 | 85.5 | 87.99 | 85.22 | 1.47M |
| July 02, 2025 | 87.81 | 86.7 | 86.7 | 88.6 | 86.5 | 1.07M |
| July 01, 2025 | 87.66 | 88.5 | 88.5 | 88.83 | 86.25 | 1.77M |
| June 30, 2025 | 88.98 | 87.61 | 87.61 | 90.1 | 86.8 | 1.98M |
| June 27, 2025 | 88.68 | 88.96 | 88.96 | 91 | 86.44 | 2.09M |
| June 26, 2025 | 89.5 | 88.77 | 88.77 | 90.46 | 88.1 | 1.29M |
| June 25, 2025 | 87.79 | 89.95 | 89.95 | 90.7 | 87.45 | 2.3M |
| June 24, 2025 | 87.8 | 87.7 | 87.7 | 89.14 | 86.4 | 1.8M |
| June 23, 2025 | 87.83 | 87.59 | 87.59 | 88 | 85.8 | 1.66M |
| June 20, 2025 | 85.04 | 87.2 | 87.2 | 88.55 | 85.04 | 2.89M |
| June 19, 2025 | 85.35 | 85.04 | 85.04 | 86.5 | 84.72 | 1.38M |
| June 18, 2025 | 86.57 | 85.64 | 84.92 | 86.87 | 84.77 | 2.45M |
| June 17, 2025 | 88.71 | 87.14 | 86.41 | 89.69 | 86.44 | 2.37M |
| June 16, 2025 | 89.55 | 87.92 | 87.19 | 91.68 | 87.57 | 3.01M |
| June 13, 2025 | 90.76 | 88.77 | 88.03 | 92.69 | 88.77 | 3.87M |
| June 12, 2025 | 91.09 | 91.14 | 90.39 | 92.36 | 89.5 | 2.8M |
| June 11, 2025 | 88.96 | 91.56 | 90.79 | 91.68 | 88.96 | 2.67M |
| June 10, 2025 | 93.79 | 90 | 89.25 | 93.93 | 89.29 | 5.43M |
| June 09, 2025 | 94.66 | 93.79 | 93.01 | 97.07 | 93.69 | 2.28M |
| June 06, 2025 | 94.99 | 94.66 | 93.86 | 95.89 | 93.63 | 1.95M |
| June 05, 2025 | 91.57 | 95.29 | 94.49 | 96.79 | 91.11 | 3.84M |
| June 04, 2025 | 92.53 | 91.93 | 91.16 | 92.81 | 91.26 | 1.51M |
| June 03, 2025 | 93.21 | 92.32 | 91.55 | 94.61 | 91.54 | 3.01M |
| May 30, 2025 | 92.94 | 93.78 | 92.99 | 96.66 | 92.02 | 3.26M |
| May 29, 2025 | 91.89 | 92.86 | 92.09 | 94.56 | 91.89 | 3.09M |
| May 28, 2025 | 90.51 | 92.48 | 91.71 | 94 | 90.2 | 4.06M |
| May 27, 2025 | 95.44 | 91.43 | 90.66 | 95.71 | 90.27 | 3.15M |
| May 26, 2025 | 91.29 | 94.29 | 93.5 | 99.29 | 91.29 | 6.93M |
| May 23, 2025 | 86.36 | 87.8 | 87.06 | 89.85 | 85.71 | 2.28M |