115.30
-0.47(-0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 114 | 115.77 | 115.77 | 119.27 | 112.02 | 1.49M |
| August 15, 2025 | 114.8 | 112.9 | 112.9 | 118.2 | 112.5 | 1.03M |
| August 14, 2025 | 117.2 | 114.75 | 114.75 | 118.5 | 114.68 | 840,812 |
| August 13, 2025 | 114.29 | 116.9 | 116.9 | 118.83 | 112.7 | 1.26M |
| August 12, 2025 | 113.47 | 114.32 | 114.32 | 118.39 | 112.69 | 1.22M |
| August 11, 2025 | 111.89 | 113.43 | 113.43 | 115.42 | 111.63 | 1.02M |
| August 08, 2025 | 116.06 | 111.89 | 111.89 | 116.06 | 111.11 | 1.38M |
| August 07, 2025 | 119 | 116.02 | 116.02 | 119.77 | 116.01 | 799,912 |
| August 06, 2025 | 118.92 | 119.06 | 119.06 | 119.77 | 117.52 | 593,124 |
| August 05, 2025 | 119.5 | 118.7 | 118.7 | 120.4 | 116.7 | 940,825 |
| August 04, 2025 | 119.12 | 120.29 | 120.29 | 121.4 | 114.81 | 1.03M |
| August 01, 2025 | 124 | 121.4 | 121.4 | 129.41 | 121.23 | 1.9M |
| July 31, 2025 | 123 | 125.32 | 125.32 | 132 | 122.91 | 2.26M |
| July 30, 2025 | 124.3 | 120.91 | 120.91 | 125 | 120 | 977,609 |
| July 29, 2025 | 120.18 | 124.82 | 124.82 | 127.01 | 120.1 | 1.81M |
| July 28, 2025 | 124.26 | 121.35 | 121.35 | 125.2 | 118.5 | 987,302 |
| July 25, 2025 | 124.4 | 121.55 | 121.55 | 125.3 | 120.7 | 1.07M |
| July 24, 2025 | 125.92 | 124.4 | 124.4 | 127 | 123.98 | 1.15M |
| July 23, 2025 | 126.14 | 125.3 | 125.3 | 128.6 | 122.12 | 1.38M |
| July 22, 2025 | 126.51 | 126 | 126 | 127.13 | 123.03 | 1.75M |
| July 21, 2025 | 130 | 127.8 | 127.8 | 130.01 | 126.3 | 1.69M |
| July 18, 2025 | 129.1 | 130.25 | 130.25 | 130.6 | 126.11 | 1.87M |
| July 17, 2025 | 135.25 | 130.9 | 130.9 | 139.37 | 128.88 | 3.35M |
| July 16, 2025 | 150 | 136.87 | 136.87 | 150.06 | 125 | 4.68M |
| July 15, 2025 | 149.46 | 155.5 | 155.5 | 156 | 145.18 | 1.82M |
| July 14, 2025 | 157.63 | 150 | 150 | 157.63 | 148.5 | 2.8M |
| July 11, 2025 | 134 | 156.47 | 156.47 | 156.47 | 133 | 4.61M |
| July 10, 2025 | 124.97 | 130.39 | 130.39 | 134 | 124.01 | 1.39M |
| July 09, 2025 | 125 | 126.25 | 126.25 | 130 | 123.11 | 1.19M |
| July 08, 2025 | 125.36 | 125.01 | 125.01 | 127.38 | 122.6 | 1.13M |
| July 07, 2025 | 128 | 125.36 | 125.36 | 132 | 123.3 | 1.28M |
| July 04, 2025 | 127.8 | 127.5 | 127.5 | 133.08 | 124.44 | 2.11M |
| July 03, 2025 | 129.69 | 129 | 129 | 135.5 | 125.08 | 1.71M |
| July 02, 2025 | 136 | 128 | 128 | 139.98 | 128 | 1.95M |
| July 01, 2025 | 135.86 | 135.5 | 135.5 | 137 | 129.6 | 2.14M |
| June 30, 2025 | 133 | 135.8 | 135.8 | 140.03 | 126.2 | 2.61M |
| June 27, 2025 | 132 | 129.62 | 129.62 | 133.79 | 125.02 | 2.03M |
| June 26, 2025 | 113.02 | 128.17 | 128.17 | 134.6 | 106.36 | 3.81M |
| June 25, 2025 | 118.91 | 117.27 | 117.27 | 126.98 | 116.5 | 1.91M |
| June 24, 2025 | 122.38 | 116.68 | 116.68 | 126.9 | 116.68 | 2.82M |
| June 23, 2025 | 100.03 | 122.4 | 122.4 | 122.4 | 100.01 | 3.03M |
| June 20, 2025 | 103.04 | 102 | 102 | 107.28 | 102 | 1.18M |
| June 19, 2025 | 108 | 103.63 | 103.63 | 111 | 103.33 | 1.22M |
| June 18, 2025 | 108 | 108.11 | 108.11 | 109.98 | 105.35 | 1.22M |
| June 17, 2025 | 120.47 | 109.47 | 109.47 | 123.68 | 108 | 2.87M |
| June 16, 2025 | 125 | 119.28 | 119.28 | 125 | 117.13 | 2.1M |
| June 13, 2025 | 132.4 | 126.5 | 126.5 | 134 | 120.57 | 3.16M |
| June 12, 2025 | 124 | 137.88 | 137.88 | 144.44 | 124 | 3.46M |
| June 11, 2025 | 118.09 | 124 | 124 | 128.96 | 112.08 | 3.18M |
| June 10, 2025 | 98.98 | 118.78 | 118.78 | 118.78 | 96.5 | 3.58M |
| June 09, 2025 | 98.82 | 98.98 | 98.98 | 102.2 | 95.56 | 1.73M |
| June 06, 2025 | 103 | 98.8 | 98.8 | 103.28 | 97.31 | 1.58M |
| June 05, 2025 | 107.99 | 103.87 | 103.87 | 111 | 100.03 | 2.38M |
| June 04, 2025 | 92.8 | 105.5 | 105.5 | 109.9 | 92.48 | 3.33M |
| June 03, 2025 | 95.82 | 93.24 | 93.24 | 97 | 92.28 | 789,585 |
| May 30, 2025 | 89.1 | 95.83 | 95.83 | 102.77 | 87.28 | 1.96M |
| May 29, 2025 | 88.42 | 89.1 | 89.1 | 89.85 | 87.4 | 511,228 |
| May 28, 2025 | 87.74 | 87.85 | 87.55 | 88.8 | 85.87 | 282,805 |
| May 27, 2025 | 86.29 | 87.68 | 87.38 | 87.68 | 83 | 641,784 |
| May 26, 2025 | 87.02 | 86.29 | 86 | 87.02 | 84.88 | 366,075 |