131.13
+18.88(+16.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 108.5 | 112.25 | 112.25 | 113.66 | 104.32 | 16M |
| August 15, 2025 | 105.05 | 105.66 | 105.66 | 108.46 | 103.96 | 10.49M |
| August 14, 2025 | 109.01 | 105.55 | 105.55 | 111.98 | 105.39 | 15.44M |
| August 13, 2025 | 107.63 | 109.72 | 109.72 | 109.99 | 106 | 12.6M |
| August 12, 2025 | 98.33 | 107.93 | 107.93 | 108.48 | 97.56 | 19.06M |
| August 11, 2025 | 100.25 | 98.8 | 98.8 | 101.98 | 97.68 | 11.76M |
| August 08, 2025 | 103.61 | 100.67 | 100.67 | 104.35 | 100 | 8.98M |
| August 07, 2025 | 101.93 | 103.6 | 103.6 | 106 | 100.81 | 10.47M |
| August 06, 2025 | 101.98 | 101.88 | 101.88 | 104.65 | 100.8 | 8.25M |
| August 05, 2025 | 103.31 | 101.98 | 101.98 | 103.93 | 101.02 | 8.66M |
| August 04, 2025 | 95.01 | 104.28 | 104.28 | 104.5 | 94.53 | 16.71M |
| August 01, 2025 | 98.01 | 94.49 | 94.49 | 99.69 | 93.88 | 10.23M |
| July 31, 2025 | 97 | 99.3 | 99.3 | 104.06 | 97 | 13.33M |
| July 30, 2025 | 98.29 | 98.53 | 98.53 | 100.47 | 97.5 | 8.73M |
| July 29, 2025 | 95.5 | 99.5 | 99.5 | 99.98 | 94.77 | 13.57M |
| July 28, 2025 | 93.03 | 95.76 | 95.76 | 97.47 | 92.48 | 14.69M |
| July 25, 2025 | 87.08 | 93.03 | 93.03 | 93.9 | 86.66 | 15.48M |
| July 24, 2025 | 87.35 | 87.03 | 87.03 | 88.5 | 86.2 | 5.76M |
| July 23, 2025 | 85.6 | 87.4 | 87.4 | 88.5 | 85.18 | 6.84M |
| July 22, 2025 | 86.92 | 86.68 | 86.68 | 87.7 | 85.79 | 5.97M |
| July 21, 2025 | 86.8 | 86.69 | 86.69 | 87.5 | 86 | 4.84M |
| July 18, 2025 | 89.49 | 87.54 | 87.54 | 90.19 | 86.6 | 7.32M |
| July 17, 2025 | 88.18 | 88.42 | 88.42 | 89.3 | 87.06 | 6.39M |
| July 16, 2025 | 86.29 | 88.99 | 88.99 | 89.98 | 85.5 | 10.83M |
| July 15, 2025 | 86.9 | 85.54 | 85.54 | 87.79 | 84.61 | 7.01M |
| July 14, 2025 | 87.08 | 86 | 86 | 87.4 | 84.5 | 7.78M |
| July 11, 2025 | 86.78 | 87.95 | 87.95 | 88.01 | 84.5 | 7.08M |
| July 10, 2025 | 87 | 87.03 | 87.03 | 88.34 | 85.28 | 6M |
| July 09, 2025 | 93.5 | 87 | 87 | 93.61 | 86.6 | 12.52M |
| July 08, 2025 | 90.96 | 93.52 | 93.52 | 94.38 | 90.58 | 6.82M |
| July 07, 2025 | 91.5 | 91.08 | 91.08 | 91.72 | 89.65 | 3.73M |
| July 04, 2025 | 91 | 91.5 | 91.5 | 93.46 | 90.61 | 5.74M |
| July 03, 2025 | 95.91 | 91.25 | 91.25 | 96.33 | 90.01 | 9.93M |
| July 02, 2025 | 95.01 | 96.18 | 96.18 | 96.77 | 94.05 | 6.26M |
| July 01, 2025 | 96.51 | 96.39 | 96.39 | 99.9 | 94.95 | 10.4M |
| June 30, 2025 | 94 | 96.5 | 96.5 | 98 | 92.51 | 13.05M |
| June 27, 2025 | 89.93 | 92 | 92 | 95.16 | 87.18 | 14.95M |
| June 26, 2025 | 89.18 | 86.72 | 86.72 | 90.55 | 86.41 | 8.81M |
| June 25, 2025 | 86.26 | 89.6 | 89.6 | 89.75 | 85.17 | 11.5M |
| June 24, 2025 | 86.01 | 85.56 | 85.56 | 87.11 | 84.8 | 7.04M |
| June 23, 2025 | 85.82 | 85.2 | 85.2 | 87.45 | 84.73 | 5.41M |
| June 20, 2025 | 86.5 | 86.33 | 86.33 | 89.97 | 85.85 | 7.59M |
| June 19, 2025 | 89.68 | 85.75 | 85.75 | 89.95 | 85.61 | 7.35M |
| June 18, 2025 | 86.25 | 88.64 | 88.64 | 89.9 | 85 | 8.74M |
| June 17, 2025 | 86.3 | 86.4 | 86.4 | 87.15 | 85.2 | 4.81M |
| June 16, 2025 | 84 | 86.18 | 86.18 | 86.5 | 83.99 | 7.52M |
| June 13, 2025 | 89.5 | 85.8 | 85.8 | 91.26 | 83.85 | 13.43M |
| June 12, 2025 | 91.2 | 89.58 | 89.58 | 92.6 | 89 | 9.1M |
| June 11, 2025 | 88.31 | 92.58 | 92.58 | 95 | 88.31 | 12.59M |
| June 10, 2025 | 88.79 | 88.53 | 88.53 | 92.98 | 86.38 | 9.95M |
| June 09, 2025 | 89.43 | 88.08 | 88.08 | 89.83 | 87.51 | 5.3M |
| June 06, 2025 | 88.5 | 89.43 | 89.43 | 90.49 | 87.01 | 7.22M |
| June 05, 2025 | 84.7 | 90.12 | 90.12 | 91.31 | 83.19 | 12.46M |
| June 04, 2025 | 84.55 | 84 | 84 | 87.25 | 83.7 | 5.6M |
| June 03, 2025 | 86 | 84.5 | 84.5 | 87.66 | 84.27 | 5.36M |
| May 30, 2025 | 87.11 | 87.31 | 87.31 | 87.31 | 84.1 | 8.75M |
| May 29, 2025 | 86.47 | 88.15 | 88.15 | 88.68 | 85.11 | 8.26M |
| May 28, 2025 | 82.1 | 84.96 | 84.96 | 85.66 | 82.1 | 6.44M |
| May 27, 2025 | 84.38 | 83.27 | 83.27 | 87.55 | 82.9 | 8.91M |
| May 26, 2025 | 82.01 | 83.19 | 83.19 | 83.5 | 81.1 | 5.27M |