112.55
-0.55(-0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 115 | 113.1 | 113.1 | 115.44 | 112.31 | 1.34M |
| August 15, 2025 | 112.54 | 113.79 | 113.79 | 114.27 | 112.04 | 673,641 |
| August 14, 2025 | 114.87 | 112.1 | 112.1 | 115 | 111.32 | 943,942 |
| August 13, 2025 | 112.22 | 113.93 | 113.93 | 115.98 | 111.48 | 1.23M |
| August 12, 2025 | 112.2 | 112.22 | 112.22 | 113.94 | 110.68 | 819,378 |
| August 11, 2025 | 108.39 | 112.6 | 112.6 | 114.22 | 107.31 | 1.34M |
| August 08, 2025 | 106 | 108.39 | 108.39 | 109.66 | 105.53 | 1.23M |
| August 07, 2025 | 107.54 | 107.11 | 107.11 | 110.68 | 107.1 | 1.37M |
| August 06, 2025 | 102.98 | 107.98 | 107.98 | 107.98 | 102.41 | 1.61M |
| August 05, 2025 | 101.9 | 102.63 | 102.63 | 102.69 | 101.12 | 523,529 |
| August 04, 2025 | 96.66 | 101.82 | 101.82 | 101.98 | 96.03 | 1.27M |
| August 01, 2025 | 97.89 | 96.41 | 96.41 | 98.8 | 95.64 | 1.12M |
| July 31, 2025 | 95.4 | 97.88 | 97.88 | 100.84 | 94.91 | 1.58M |
| July 30, 2025 | 103.47 | 95.49 | 95.49 | 103.86 | 95.04 | 2.33M |
| July 29, 2025 | 103.49 | 103.47 | 103.47 | 104.98 | 102.09 | 857,778 |
| July 28, 2025 | 104 | 103.51 | 103.51 | 105.99 | 103 | 894,669 |
| July 25, 2025 | 101.49 | 103.65 | 103.65 | 103.91 | 100 | 993,636 |
| July 24, 2025 | 101.4 | 100.9 | 100.9 | 103.4 | 100.86 | 775,071 |
| July 23, 2025 | 102.92 | 101.7 | 101.7 | 103.98 | 101.23 | 822,028 |
| July 22, 2025 | 106.28 | 103.23 | 103.23 | 107.36 | 102.81 | 773,798 |
| July 21, 2025 | 105.72 | 105.8 | 105.8 | 106.66 | 103.67 | 787,901 |
| July 18, 2025 | 103.97 | 103.35 | 103.35 | 104.98 | 102.5 | 485,596 |
| July 17, 2025 | 102.07 | 103.97 | 103.97 | 104.61 | 100.74 | 883,380 |
| July 16, 2025 | 103.52 | 102.21 | 102.21 | 103.52 | 100.55 | 620,133 |
| July 15, 2025 | 104.7 | 102.25 | 102.25 | 104.7 | 101.7 | 812,289 |
| July 14, 2025 | 103.94 | 104.1 | 104.1 | 105.18 | 102.81 | 675,069 |
| July 11, 2025 | 103 | 103.39 | 103.39 | 104 | 100.39 | 794,824 |
| July 10, 2025 | 100.98 | 101.35 | 101.35 | 101.87 | 99.91 | 647,113 |
| July 09, 2025 | 96.33 | 100.77 | 100.77 | 102.8 | 95.22 | 1.87M |
| July 08, 2025 | 93.18 | 95.79 | 95.79 | 95.79 | 92.56 | 824,379 |
| July 07, 2025 | 92.97 | 92.79 | 92.79 | 94.3 | 92.58 | 336,874 |
| July 04, 2025 | 94.55 | 92.92 | 92.92 | 94.65 | 92.71 | 482,406 |
| July 03, 2025 | 94.3 | 94.23 | 94.23 | 94.9 | 93.01 | 429,645 |
| July 02, 2025 | 94.01 | 94.34 | 94.34 | 94.99 | 93.51 | 498,336 |
| July 01, 2025 | 94.88 | 94.76 | 94.76 | 96.86 | 94.6 | 682,807 |
| June 30, 2025 | 94.21 | 95.62 | 95.62 | 95.99 | 93.51 | 756,162 |
| June 27, 2025 | 94.92 | 94.62 | 94.62 | 96 | 94.27 | 602,676 |
| June 26, 2025 | 97 | 95.3 | 95.3 | 98.64 | 94.32 | 1.17M |
| June 25, 2025 | 95.35 | 97.28 | 97.28 | 97.82 | 94.33 | 932,658 |
| June 24, 2025 | 93.23 | 95.43 | 95.43 | 95.68 | 92.74 | 933,315 |
| June 23, 2025 | 90.89 | 92.77 | 92.77 | 94.28 | 90.5 | 636,550 |
| June 20, 2025 | 93.02 | 91.3 | 91.3 | 93.02 | 91.05 | 674,758 |
| June 19, 2025 | 88.83 | 92.8 | 92.8 | 93.76 | 88.83 | 1.68M |
| June 18, 2025 | 86.91 | 88.82 | 88.82 | 89.78 | 86 | 712,077 |
| June 17, 2025 | 87.53 | 87.08 | 87.08 | 87.93 | 86.02 | 549,748 |
| June 16, 2025 | 88.56 | 87.09 | 87.09 | 90.88 | 87.05 | 953,560 |
| June 13, 2025 | 90.91 | 89.8 | 89.55 | 92.3 | 88.12 | 1.39M |
| June 12, 2025 | 88.6 | 91.17 | 90.92 | 91.8 | 88.21 | 1.1M |
| June 11, 2025 | 88.9 | 89.03 | 88.78 | 90.2 | 88.05 | 636,780 |
| June 10, 2025 | 88.14 | 88.24 | 87.99 | 89.27 | 87.2 | 926,512 |
| June 09, 2025 | 89.95 | 88.1 | 87.85 | 89.96 | 87.3 | 682,646 |
| June 06, 2025 | 88.41 | 88.35 | 88.1 | 89 | 87.29 | 619,218 |
| June 05, 2025 | 89.94 | 88.41 | 88.16 | 89.94 | 86.47 | 1.05M |
| June 04, 2025 | 86.78 | 90 | 89.75 | 90 | 85.85 | 1.11M |
| June 03, 2025 | 87 | 86 | 85.76 | 88.93 | 85.5 | 1.07M |
| May 30, 2025 | 87.57 | 87.73 | 87.73 | 88.1 | 85.71 | 601,073 |
| May 29, 2025 | 85.9 | 87.49 | 87.49 | 88.14 | 85.8 | 745,854 |
| May 28, 2025 | 84.92 | 86.2 | 86.2 | 86.49 | 84.01 | 518,755 |
| May 27, 2025 | 86.3 | 84.52 | 84.52 | 86.62 | 84.11 | 522,829 |
| May 26, 2025 | 84.91 | 85.91 | 85.91 | 88.49 | 84 | 847,982 |