95.33
+0.13(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 92.35 | 95.2 | 95.2 | 95.5 | 91.58 | 1.38M |
| September 04, 2025 | 96.77 | 92.4 | 92.4 | 97.77 | 90.93 | 2.07M |
| September 03, 2025 | 96.96 | 97.02 | 97.02 | 99.3 | 95.88 | 1.87M |
| September 02, 2025 | 102.51 | 96.18 | 96.18 | 102.97 | 95.34 | 3.1M |
| September 01, 2025 | 103.07 | 103.27 | 103.27 | 105.68 | 100.58 | 2.55M |
| August 29, 2025 | 107.54 | 103.18 | 103.18 | 107.54 | 102.68 | 2.89M |
| August 28, 2025 | 105.4 | 108.53 | 108.53 | 109.3 | 104.48 | 4.16M |
| August 27, 2025 | 103.36 | 104.02 | 104.02 | 112 | 102.87 | 4.06M |
| August 26, 2025 | 102.08 | 103.1 | 103.1 | 104.83 | 100.19 | 2.66M |
| August 25, 2025 | 104.24 | 102.59 | 102.59 | 106.58 | 101.91 | 3.18M |
| August 22, 2025 | 99.54 | 102.58 | 102.58 | 104.53 | 99.33 | 3.37M |
| August 21, 2025 | 103.5 | 99.08 | 99.08 | 104.88 | 99.03 | 3.25M |
| August 20, 2025 | 104.38 | 104.35 | 104.35 | 105.49 | 99.01 | 4.4M |
| August 19, 2025 | 105.9 | 105.76 | 105.76 | 107.9 | 104.2 | 2.62M |
| August 18, 2025 | 100.5 | 106.63 | 106.63 | 109.99 | 99.5 | 6.32M |
| August 15, 2025 | 89.93 | 100.18 | 100.18 | 100.49 | 89.93 | 6.08M |
| August 14, 2025 | 91.1 | 91.19 | 91.19 | 91.9 | 89.61 | 3.03M |
| August 13, 2025 | 90.6 | 91.19 | 91.19 | 91.34 | 89.5 | 2.27M |
| August 12, 2025 | 91.88 | 90.72 | 90.72 | 91.98 | 89.51 | 2.51M |
| August 11, 2025 | 91.77 | 91.87 | 91.87 | 98.98 | 90.51 | 3.63M |
| August 08, 2025 | 94.49 | 89.7 | 89.7 | 94.49 | 89.16 | 2.31M |
| August 07, 2025 | 92.8 | 95.08 | 95.08 | 95.27 | 92.7 | 1.71M |
| August 06, 2025 | 92.2 | 92.88 | 92.88 | 93.38 | 90.77 | 1.21M |
| August 05, 2025 | 94.72 | 92.2 | 92.2 | 94.73 | 91 | 1.93M |
| August 04, 2025 | 95.55 | 94.72 | 94.72 | 96.3 | 93.51 | 1.74M |
| August 01, 2025 | 92.82 | 95.83 | 95.83 | 97 | 91.8 | 2.06M |
| July 31, 2025 | 91.54 | 92.82 | 92.82 | 95.68 | 91.54 | 1.79M |
| July 30, 2025 | 89.99 | 92.58 | 92.58 | 93.8 | 89.11 | 2.25M |
| July 29, 2025 | 86.49 | 89.99 | 89.99 | 90 | 86 | 1.67M |
| July 28, 2025 | 87.64 | 86.51 | 86.51 | 87.77 | 86.2 | 1.02M |
| July 25, 2025 | 84.85 | 87.2 | 87.2 | 87.2 | 84.84 | 1.57M |
| July 24, 2025 | 83.51 | 84.85 | 84.85 | 85.39 | 83.51 | 716,892 |
| July 23, 2025 | 84.74 | 84.04 | 84.04 | 85.66 | 83.8 | 965,040 |
| July 22, 2025 | 84.7 | 84.72 | 84.72 | 86.2 | 84.31 | 1.1M |
| July 21, 2025 | 83.6 | 84.74 | 84.74 | 85 | 83.4 | 715,242 |
| July 18, 2025 | 84.59 | 83.73 | 83.73 | 85.23 | 83.31 | 773,621 |
| July 17, 2025 | 84.2 | 84.59 | 84.59 | 84.68 | 83.58 | 705,550 |
| July 16, 2025 | 83.97 | 84.43 | 84.43 | 86.15 | 83.56 | 739,202 |
| July 15, 2025 | 85.02 | 84 | 84 | 85.47 | 82.8 | 883,294 |
| July 14, 2025 | 84.9 | 85.3 | 85.3 | 85.68 | 84.1 | 851,066 |
| July 11, 2025 | 81.17 | 84.9 | 84.9 | 85.85 | 80.62 | 1.62M |
| July 10, 2025 | 83.25 | 81.11 | 81.11 | 83.25 | 80.95 | 750,256 |
| July 09, 2025 | 83.78 | 82.86 | 82.86 | 83.99 | 82.7 | 384,811 |
| July 08, 2025 | 82.79 | 83.77 | 83.77 | 83.99 | 82.1 | 547,231 |
| July 07, 2025 | 83.61 | 82.45 | 82.45 | 83.61 | 81.77 | 600,938 |
| July 04, 2025 | 83.64 | 83.77 | 83.77 | 84.68 | 82.6 | 698,772 |
| July 03, 2025 | 84.6 | 83.58 | 83.58 | 84.6 | 83.4 | 635,649 |
| July 02, 2025 | 86.71 | 84 | 84 | 86.71 | 83.95 | 828,162 |
| July 01, 2025 | 88.23 | 86.88 | 86.88 | 88.23 | 86.71 | 663,671 |
| June 30, 2025 | 87.89 | 87.83 | 87.83 | 88.58 | 86.9 | 647,247 |
| June 27, 2025 | 86.55 | 87.1 | 87.1 | 88.07 | 86.34 | 1.01M |
| June 26, 2025 | 87.82 | 85.69 | 85.69 | 87.82 | 85.5 | 1.13M |
| June 25, 2025 | 86.29 | 87.37 | 87.37 | 87.39 | 85.61 | 957,398 |
| June 24, 2025 | 85.7 | 85.88 | 85.88 | 86.66 | 84.7 | 817,578 |
| June 23, 2025 | 83.2 | 84.91 | 84.91 | 85.68 | 83.2 | 581,943 |
| June 20, 2025 | 84.2 | 84.06 | 84.06 | 86.1 | 83.79 | 483,079 |
| June 19, 2025 | 84.03 | 84.73 | 84.73 | 85.88 | 84.03 | 576,206 |
| June 18, 2025 | 84.32 | 84.7 | 84.7 | 85.11 | 82.9 | 558,319 |
| June 17, 2025 | 85.09 | 84.22 | 84.22 | 86.42 | 83.65 | 569,144 |
| June 16, 2025 | 84.32 | 85 | 85 | 85.76 | 84.32 | 340,193 |