127.67
-1.62(-1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 129.11 | 129.29 | 129.29 | 133.3 | 127.91 | 3.75M |
| August 15, 2025 | 125.14 | 127.08 | 127.08 | 127.99 | 122.51 | 2.1M |
| August 14, 2025 | 127 | 126.48 | 126.48 | 129.69 | 125.4 | 2.51M |
| August 13, 2025 | 128.6 | 127.6 | 127.6 | 130.18 | 124.19 | 3.3M |
| August 12, 2025 | 128.5 | 128.9 | 128.9 | 129.77 | 126 | 2.34M |
| August 11, 2025 | 127.68 | 128.1 | 128.1 | 130.38 | 127.09 | 2.19M |
| August 08, 2025 | 134.98 | 127.9 | 127.9 | 134.98 | 127.77 | 3.28M |
| August 07, 2025 | 139.56 | 135.81 | 135.81 | 141.5 | 135.33 | 2.3M |
| August 06, 2025 | 134.02 | 139.86 | 139.86 | 142 | 133.56 | 3.02M |
| August 05, 2025 | 134.9 | 135.44 | 135.44 | 139.5 | 133.4 | 2.44M |
| August 04, 2025 | 135.77 | 135.45 | 135.45 | 137.22 | 132.1 | 2.55M |
| August 01, 2025 | 137.09 | 137.26 | 137.26 | 138.8 | 128 | 4.08M |
| July 31, 2025 | 145 | 136 | 136 | 145 | 134.78 | 4M |
| July 30, 2025 | 139.88 | 139.3 | 139.3 | 146 | 136 | 3.46M |
| July 29, 2025 | 137 | 140.98 | 140.98 | 145.63 | 135 | 3.6M |
| July 28, 2025 | 142 | 139.25 | 139.25 | 142.91 | 130.28 | 4.8M |
| July 25, 2025 | 132 | 143.8 | 143.8 | 144.99 | 132 | 5.69M |
| July 24, 2025 | 128.03 | 132.88 | 132.88 | 135 | 127.28 | 4.5M |
| July 23, 2025 | 118.5 | 128.03 | 128.03 | 130 | 116.33 | 4.3M |
| July 22, 2025 | 121.88 | 121.47 | 121.47 | 123.23 | 117.42 | 3.89M |
| July 21, 2025 | 118.32 | 118.17 | 118.17 | 119.99 | 115.73 | 2.37M |
| July 18, 2025 | 117.5 | 117.3 | 117.3 | 121.18 | 116.54 | 2.7M |
| July 17, 2025 | 115.41 | 117.15 | 117.15 | 119.88 | 112.01 | 3.67M |
| July 16, 2025 | 109.98 | 116.55 | 116.55 | 118.85 | 108.08 | 5.76M |
| July 15, 2025 | 100.5 | 109.19 | 109.19 | 109.77 | 100.5 | 4.73M |
| July 14, 2025 | 100.01 | 100.29 | 100.29 | 101.94 | 98.5 | 1.31M |
| July 11, 2025 | 99.5 | 100.03 | 100.03 | 101.86 | 96.4 | 1.61M |
| July 10, 2025 | 101.1 | 99.5 | 99.5 | 102.48 | 99.32 | 1.42M |
| July 09, 2025 | 98.89 | 102.24 | 102.24 | 102.57 | 98.5 | 2.41M |
| July 08, 2025 | 95.25 | 99.6 | 99.6 | 100.3 | 95 | 2.34M |
| July 07, 2025 | 95.57 | 95.24 | 95.24 | 96.15 | 94.51 | 877,744 |
| July 04, 2025 | 96.7 | 95.52 | 95.52 | 97.29 | 94.31 | 1.67M |
| July 03, 2025 | 97.53 | 96.7 | 96.7 | 98.41 | 95.4 | 1.5M |
| July 02, 2025 | 96.99 | 97.53 | 97.53 | 97.93 | 95.68 | 1.98M |
| July 01, 2025 | 99.98 | 98.8 | 98.8 | 99.98 | 95 | 3.94M |
| June 30, 2025 | 104.8 | 106.18 | 106.18 | 108.08 | 103.51 | 1.7M |
| June 27, 2025 | 106 | 104.6 | 104.6 | 107.3 | 104.12 | 1.73M |
| June 26, 2025 | 104 | 106.59 | 106.24 | 108.5 | 103.22 | 3.26M |
| June 25, 2025 | 102.6 | 104 | 103.66 | 104.94 | 101.67 | 1.88M |
| June 24, 2025 | 101 | 103.18 | 102.84 | 104 | 100.51 | 1.98M |
| June 23, 2025 | 93.5 | 100.9 | 100.9 | 101.87 | 93 | 2.95M |
| June 20, 2025 | 97.51 | 94.46 | 94.46 | 99.29 | 94.41 | 1.61M |
| June 19, 2025 | 98.88 | 98.05 | 98.05 | 102.63 | 98.01 | 2.24M |
| June 18, 2025 | 98 | 98.05 | 98.05 | 99.09 | 97.31 | 1.39M |
| June 17, 2025 | 100.82 | 98.31 | 98.31 | 101.4 | 97.74 | 1.54M |
| June 16, 2025 | 97.98 | 100.87 | 100.87 | 102.68 | 97.98 | 2.65M |
| June 13, 2025 | 102.01 | 97.81 | 97.81 | 103.41 | 97.55 | 2.94M |
| June 12, 2025 | 103 | 103.3 | 103.3 | 104.48 | 101.8 | 2.13M |
| June 11, 2025 | 103 | 104.22 | 104.22 | 107.98 | 102.77 | 3.41M |
| June 10, 2025 | 104 | 101.92 | 101.92 | 105.7 | 101.2 | 2.68M |
| June 09, 2025 | 97.8 | 104.1 | 104.1 | 105.98 | 97.8 | 4.42M |
| June 06, 2025 | 95.2 | 96.58 | 96.58 | 97.18 | 94.55 | 1.74M |
| June 05, 2025 | 91.09 | 95.2 | 95.2 | 95.8 | 91.09 | 2.14M |
| June 04, 2025 | 92 | 91.35 | 91.35 | 93.25 | 91.2 | 1.04M |
| June 03, 2025 | 90.7 | 91.64 | 91.64 | 93.3 | 90.7 | 832,590 |
| May 30, 2025 | 94.51 | 91.81 | 91.81 | 95 | 91.5 | 1.61M |
| May 29, 2025 | 94.43 | 95.63 | 95.63 | 97.29 | 94.1 | 1.58M |
| May 28, 2025 | 98 | 95.29 | 95.29 | 98.75 | 94.71 | 1.54M |
| May 27, 2025 | 99.6 | 97.93 | 97.93 | 100.6 | 97.32 | 2.13M |
| May 26, 2025 | 94.95 | 101.1 | 101.1 | 101.58 | 93.7 | 4.22M |