102.21
+0.7(+0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 98 | 101.51 | 101.51 | 102.99 | 95.18 | 3.03M |
| September 04, 2025 | 97.98 | 99.8 | 99.8 | 109.3 | 97 | 4.44M |
| September 03, 2025 | 89.49 | 92.75 | 92.75 | 97.89 | 89.49 | 2.25M |
| September 02, 2025 | 91.69 | 89.45 | 89.45 | 93.5 | 88 | 1.24M |
| September 01, 2025 | 89.03 | 91.69 | 91.69 | 93.6 | 88.88 | 1.29M |
| August 29, 2025 | 90.58 | 89 | 89 | 90.86 | 87.52 | 1.26M |
| August 28, 2025 | 89 | 90.88 | 90.88 | 91.48 | 85.36 | 1.72M |
| August 27, 2025 | 95.52 | 89.4 | 89.4 | 98.7 | 89.4 | 1.9M |
| August 26, 2025 | 98.6 | 95.5 | 95.5 | 98.66 | 94.8 | 1.21M |
| August 25, 2025 | 95.19 | 98.52 | 98.52 | 99.26 | 95 | 1.5M |
| August 22, 2025 | 94.71 | 95.63 | 95.63 | 96.08 | 94.18 | 911,837 |
| August 21, 2025 | 95.82 | 95.15 | 95.15 | 96.7 | 93 | 1.15M |
| August 20, 2025 | 95.04 | 95.82 | 95.82 | 96.9 | 92.35 | 1.4M |
| August 19, 2025 | 100.99 | 95.3 | 95.3 | 104.48 | 94.99 | 2.38M |
| August 18, 2025 | 99.99 | 101.98 | 101.98 | 102.77 | 99.68 | 1.49M |
| August 15, 2025 | 99.98 | 99.5 | 99.5 | 101.36 | 97.02 | 1.32M |
| August 14, 2025 | 97.59 | 99.12 | 99.12 | 104 | 97.59 | 1.82M |
| August 13, 2025 | 97.43 | 98.47 | 98.47 | 99.9 | 96.17 | 1.15M |
| August 12, 2025 | 100 | 97.71 | 97.71 | 100.1 | 96 | 1.3M |
| August 11, 2025 | 93.9 | 100.2 | 100.2 | 102.45 | 93.9 | 2.05M |
| August 08, 2025 | 92.8 | 93.57 | 93.57 | 96.29 | 91.1 | 1.41M |
| August 07, 2025 | 95 | 93.4 | 93.4 | 97.79 | 92.41 | 1.23M |
| August 06, 2025 | 99 | 95.73 | 95.73 | 101.28 | 95.5 | 1.8M |
| August 05, 2025 | 96.74 | 97.08 | 97.08 | 97.64 | 94.88 | 1.18M |
| August 04, 2025 | 96.74 | 96.12 | 96.12 | 97.51 | 93.17 | 1.59M |
| August 01, 2025 | 96.07 | 96.65 | 96.65 | 100.98 | 94.69 | 2.08M |
| July 31, 2025 | 97.9 | 96.06 | 96.06 | 98.91 | 95 | 1.94M |
| July 30, 2025 | 100 | 97.28 | 97.28 | 101.99 | 96.26 | 2.17M |
| July 29, 2025 | 101 | 102.03 | 102.03 | 102.5 | 95.58 | 2.6M |
| July 28, 2025 | 99.68 | 99.82 | 99.82 | 101.89 | 98.3 | 1.95M |
| July 25, 2025 | 101.97 | 98.67 | 98.67 | 103.5 | 97.6 | 3.25M |
| July 24, 2025 | 105.32 | 102.55 | 102.55 | 115.71 | 100.09 | 4.76M |
| July 23, 2025 | 103 | 98.35 | 98.35 | 105.87 | 98.2 | 2.93M |
| July 22, 2025 | 110.16 | 105.1 | 105.1 | 110.16 | 104 | 3.69M |
| July 21, 2025 | 94.99 | 110.16 | 110.16 | 110.16 | 94.65 | 4.83M |
| July 18, 2025 | 82.44 | 91.8 | 91.8 | 95 | 80.56 | 3.78M |
| July 17, 2025 | 81 | 82 | 82 | 82.85 | 78.81 | 1.44M |
| July 16, 2025 | 77.29 | 79.88 | 79.88 | 82 | 76.9 | 2M |
| July 15, 2025 | 77.45 | 76.22 | 76.22 | 78.11 | 75 | 1.1M |
| July 14, 2025 | 72.3 | 77.45 | 77.45 | 78.63 | 71.86 | 1.62M |
| July 11, 2025 | 72.4 | 73.29 | 73.29 | 73.9 | 71.68 | 725,910 |
| July 10, 2025 | 72.68 | 72.1 | 71.95 | 73.77 | 71.6 | 535,225 |
| July 09, 2025 | 72.6 | 72.54 | 72.39 | 73.69 | 71.64 | 586,791 |
| July 08, 2025 | 71.75 | 72.6 | 72.45 | 73.68 | 71.09 | 534,224 |
| July 07, 2025 | 72.71 | 71.62 | 71.47 | 74.8 | 71.5 | 682,439 |
| July 04, 2025 | 72.28 | 72.59 | 72.44 | 73.86 | 71.59 | 657,872 |
| July 03, 2025 | 72.29 | 72.28 | 72.13 | 73.41 | 71.35 | 682,891 |
| July 02, 2025 | 72.6 | 71.92 | 71.77 | 73.92 | 71.38 | 862,869 |
| July 01, 2025 | 70.69 | 73.36 | 73.21 | 74.94 | 70.18 | 1.55M |
| June 30, 2025 | 68.41 | 70.6 | 70.45 | 70.98 | 68.41 | 766,053 |
| June 27, 2025 | 68.5 | 68.71 | 68.57 | 69.93 | 68 | 685,805 |
| June 26, 2025 | 69.57 | 68 | 67.86 | 69.57 | 67.24 | 748,079 |
| June 25, 2025 | 70.2 | 68.55 | 68.41 | 70.98 | 66.92 | 1.12M |
| June 24, 2025 | 67.77 | 68.18 | 68.04 | 68.3 | 67.29 | 677,045 |
| June 23, 2025 | 66.94 | 67.61 | 67.61 | 67.88 | 65.88 | 664,631 |
| June 20, 2025 | 66.98 | 65.9 | 65.9 | 67.6 | 65.7 | 599,502 |
| June 19, 2025 | 69.43 | 67.2 | 67.2 | 70.2 | 66.7 | 940,627 |
| June 18, 2025 | 69.1 | 68.97 | 68.97 | 69.87 | 68.13 | 775,376 |
| June 17, 2025 | 73.74 | 69.91 | 69.91 | 74.3 | 69.69 | 1.42M |
| June 16, 2025 | 73.24 | 72.58 | 72.58 | 73.89 | 72.05 | 654,892 |