115.50
-4.55(-3.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 110.1 | 120.05 | 120.05 | 125.09 | 109.53 | 7.81M |
| August 15, 2025 | 109.28 | 110 | 110 | 114.99 | 106.38 | 7.8M |
| August 14, 2025 | 113 | 109.6 | 109.6 | 115.86 | 109 | 8.71M |
| August 13, 2025 | 100.07 | 115.36 | 115.36 | 117.04 | 99 | 11.12M |
| August 12, 2025 | 94.53 | 102 | 102 | 102.5 | 93.21 | 10.21M |
| August 11, 2025 | 93 | 94 | 94 | 96.2 | 91.2 | 6.17M |
| August 08, 2025 | 90.78 | 91.79 | 91.79 | 95.79 | 89.58 | 7.5M |
| August 07, 2025 | 94.78 | 90.78 | 90.78 | 94.98 | 88.5 | 6.15M |
| August 06, 2025 | 92.98 | 93.42 | 93.42 | 96.76 | 91.36 | 7.69M |
| August 05, 2025 | 93.92 | 92.79 | 92.79 | 94.98 | 88.5 | 9.41M |
| August 04, 2025 | 89.05 | 90.34 | 90.34 | 92.26 | 86.46 | 9.7M |
| August 01, 2025 | 93.5 | 90.02 | 90.02 | 94.38 | 87.77 | 12.16M |
| July 31, 2025 | 88 | 95.9 | 95.9 | 101.5 | 88 | 15.32M |
| July 30, 2025 | 87.84 | 86.99 | 86.99 | 87.93 | 85.3 | 6.41M |
| July 29, 2025 | 81 | 88.7 | 88.7 | 89 | 80.5 | 10.81M |
| July 28, 2025 | 77.25 | 81.7 | 81.7 | 81.78 | 75.8 | 9.34M |
| July 25, 2025 | 79.2 | 77.7 | 77.7 | 82.5 | 77.55 | 7.75M |
| July 24, 2025 | 79.16 | 78.75 | 78.75 | 81.89 | 77.12 | 9.4M |
| July 23, 2025 | 77.5 | 77.92 | 77.92 | 79.2 | 74.67 | 7.01M |
| July 22, 2025 | 78.04 | 78.6 | 78.6 | 82.73 | 77.01 | 10.03M |
| July 21, 2025 | 72 | 77.99 | 77.99 | 79 | 71.01 | 14.28M |
| July 18, 2025 | 70.93 | 70.83 | 70.83 | 73.73 | 70.58 | 8.37M |
| July 17, 2025 | 68.75 | 71.38 | 71.38 | 72.52 | 68.68 | 9.82M |
| July 16, 2025 | 63.87 | 70.06 | 70.06 | 72.01 | 62.5 | 17.13M |
| July 15, 2025 | 61.49 | 62.22 | 62.22 | 63.82 | 60.66 | 11.05M |
| July 14, 2025 | 61 | 60.88 | 60.88 | 62.2 | 59 | 9.3M |
| July 11, 2025 | 63 | 62.9 | 62.9 | 64.09 | 61.85 | 6.32M |
| July 10, 2025 | 63.37 | 63.77 | 63.77 | 64.69 | 62.11 | 6.97M |
| July 09, 2025 | 63 | 63.37 | 63.37 | 64.2 | 62.12 | 6.31M |
| July 08, 2025 | 61.09 | 62.96 | 62.96 | 63.29 | 60.02 | 8.03M |
| July 07, 2025 | 60.61 | 60.9 | 60.9 | 61.93 | 59.18 | 4.56M |
| July 04, 2025 | 59.2 | 60.84 | 60.84 | 63.5 | 58.91 | 9.57M |
| July 03, 2025 | 60.1 | 59.2 | 59.2 | 60.78 | 59.17 | 5.7M |
| July 02, 2025 | 62.92 | 59.76 | 59.76 | 63.14 | 59.55 | 5.79M |
| July 01, 2025 | 62.47 | 63.22 | 63.22 | 63.3 | 61.61 | 4.52M |
| June 30, 2025 | 61.74 | 62.46 | 62.46 | 62.62 | 60.62 | 6.22M |
| June 27, 2025 | 60.53 | 61.4 | 61.4 | 62.55 | 59.81 | 6.25M |
| June 26, 2025 | 61.6 | 60.54 | 60.54 | 61.95 | 59.91 | 5.39M |
| June 25, 2025 | 62 | 60.99 | 60.99 | 62.58 | 59.9 | 4.94M |
| June 24, 2025 | 61.88 | 61.14 | 61.14 | 63 | 60.81 | 5.91M |
| June 23, 2025 | 64.5 | 61.69 | 61.69 | 64.85 | 60 | 10.14M |
| June 20, 2025 | 65.98 | 64.57 | 64.57 | 67.1 | 64 | 5.16M |
| June 19, 2025 | 65.6 | 66.08 | 66.08 | 67.18 | 65 | 4.83M |
| June 18, 2025 | 62.98 | 65.7 | 65.7 | 65.75 | 62.74 | 5.56M |
| June 17, 2025 | 64.1 | 63.18 | 63.18 | 64.63 | 62.8 | 3.71M |
| June 16, 2025 | 59.9 | 64.14 | 64.14 | 65.64 | 59.9 | 7.25M |
| June 13, 2025 | 60.29 | 60.2 | 60.2 | 61.78 | 59.64 | 3.3M |
| June 12, 2025 | 58.09 | 60.7 | 60.7 | 61.23 | 57.91 | 5.19M |
| June 11, 2025 | 58.31 | 58.18 | 58.18 | 58.8 | 57.2 | 3.37M |
| June 10, 2025 | 56.78 | 58.28 | 58.28 | 58.7 | 55.51 | 6.7M |
| June 09, 2025 | 55.98 | 56.7 | 56.7 | 57.9 | 55.62 | 6.32M |
| June 06, 2025 | 54.9 | 55.5 | 55.5 | 56.17 | 54.5 | 4.97M |
| June 05, 2025 | 52.87 | 54.96 | 54.96 | 55.87 | 52.71 | 6.71M |
| June 04, 2025 | 50.96 | 53.14 | 53.14 | 53.79 | 50.96 | 7.89M |
| June 03, 2025 | 50.19 | 49.96 | 49.96 | 50.94 | 49.79 | 2.57M |
| May 30, 2025 | 51.3 | 50.73 | 50.73 | 51.6 | 50.21 | 3.03M |
| May 29, 2025 | 51.2 | 51.5 | 51.5 | 52.44 | 50.69 | 6.24M |
| May 28, 2025 | 49.55 | 50.43 | 50.43 | 51.32 | 49.02 | 6.57M |
| May 27, 2025 | 48.28 | 48.82 | 48.82 | 49.69 | 47.7 | 5.91M |
| May 26, 2025 | 47.4 | 47.99 | 47.99 | 48.52 | 47.3 | 3.27M |