91.33
-2.43(-2.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 81.28 | 93.76 | 93.76 | 96.44 | 81.28 | 7.74M |
| August 15, 2025 | 78 | 81.25 | 81.25 | 81.95 | 77.5 | 5.8M |
| August 14, 2025 | 79.5 | 78.1 | 78.1 | 79.87 | 76 | 6.2M |
| August 13, 2025 | 73 | 80.61 | 80.61 | 80.89 | 72.67 | 11.66M |
| August 12, 2025 | 73.98 | 73.42 | 73.42 | 75.56 | 71.32 | 6.75M |
| August 11, 2025 | 73.95 | 75.2 | 75.2 | 76.15 | 72.6 | 7.41M |
| August 08, 2025 | 73.5 | 74.1 | 74.1 | 76.58 | 69.33 | 11.19M |
| August 07, 2025 | 78.19 | 75.1 | 75.1 | 78.19 | 74.58 | 11.22M |
| August 06, 2025 | 78 | 81.49 | 81.49 | 82 | 75.3 | 15.57M |
| August 05, 2025 | 80 | 78.2 | 78.2 | 83.8 | 74 | 17.56M |
| August 04, 2025 | 65.4 | 72.73 | 72.73 | 72.73 | 64.61 | 10.2M |
| August 01, 2025 | 55.56 | 60.61 | 60.61 | 61.2 | 54.6 | 8.81M |
| July 31, 2025 | 57.71 | 55.93 | 55.93 | 58.3 | 54.68 | 8.12M |
| July 30, 2025 | 60.99 | 57.34 | 57.34 | 62.25 | 57.08 | 9.44M |
| July 29, 2025 | 50.49 | 55.9 | 55.9 | 58.26 | 49.18 | 9.87M |
| July 28, 2025 | 49.32 | 51 | 51 | 52.8 | 49.2 | 5.23M |
| July 25, 2025 | 47 | 49.3 | 49.3 | 49.8 | 46.51 | 4.3M |
| July 24, 2025 | 43.35 | 47.28 | 47.28 | 47.65 | 43.25 | 4.74M |
| July 23, 2025 | 43.96 | 43.35 | 43.35 | 44.44 | 43.33 | 2.6M |
| July 22, 2025 | 44.05 | 44.42 | 44.42 | 45.39 | 43.94 | 2.66M |
| July 21, 2025 | 43.89 | 44.35 | 44.35 | 44.5 | 43.25 | 2.87M |
| July 18, 2025 | 42.41 | 43.89 | 43.89 | 44.16 | 42.3 | 3.32M |
| July 17, 2025 | 42.8 | 42.33 | 42.33 | 42.95 | 42.01 | 2.39M |
| July 16, 2025 | 41.42 | 42.7 | 42.7 | 43 | 41.11 | 2.65M |
| July 15, 2025 | 40.6 | 41.42 | 41.42 | 41.78 | 40.6 | 2.48M |
| July 14, 2025 | 40.34 | 40.69 | 40.69 | 40.96 | 40.11 | 1.76M |
| July 11, 2025 | 39.9 | 40.25 | 40.25 | 40.5 | 39.59 | 1.72M |
| July 10, 2025 | 41.3 | 39.89 | 39.89 | 41.52 | 39.7 | 3.18M |
| July 09, 2025 | 41.27 | 41.32 | 41.32 | 42.82 | 41.27 | 2.42M |
| July 08, 2025 | 41.23 | 41.56 | 41.56 | 41.86 | 40.86 | 1.57M |
| July 07, 2025 | 41.84 | 41.23 | 41.23 | 41.88 | 41.07 | 1.26M |
| July 04, 2025 | 42.79 | 41.42 | 41.42 | 42.97 | 40.99 | 2.96M |
| July 03, 2025 | 43.34 | 42.88 | 42.88 | 44.84 | 42.87 | 1.97M |
| July 02, 2025 | 44.98 | 43.44 | 43.44 | 45.2 | 42.92 | 3.43M |
| July 01, 2025 | 45.33 | 44.9 | 44.9 | 45.99 | 44.25 | 3.64M |
| June 30, 2025 | 43.41 | 45.67 | 45.67 | 46.66 | 43.41 | 5.5M |
| June 27, 2025 | 42.35 | 43.2 | 43.2 | 44.44 | 41.93 | 4M |
| June 26, 2025 | 43.98 | 42.74 | 42.74 | 44 | 42.3 | 5.03M |
| June 25, 2025 | 41 | 43.2 | 43.2 | 44.79 | 40.4 | 6.25M |
| June 24, 2025 | 39.01 | 41.01 | 41.01 | 41.3 | 38.95 | 4.27M |
| June 23, 2025 | 57.85 | 58.73 | 58.73 | 59.8 | 56.16 | 2.32M |
| June 20, 2025 | 59.4 | 56.67 | 56.67 | 59.89 | 55.82 | 3.18M |
| June 19, 2025 | 57.48 | 59.51 | 59.51 | 61.85 | 57.19 | 4.02M |
| June 18, 2025 | 58.38 | 57.59 | 57.59 | 58.59 | 57.3 | 2.23M |
| June 17, 2025 | 56.5 | 58.09 | 58.09 | 58.3 | 55.4 | 2.48M |
| June 16, 2025 | 56.47 | 56.6 | 56.6 | 57.16 | 55 | 2.45M |
| June 13, 2025 | 53.95 | 55.81 | 55.81 | 57.2 | 53.06 | 3.39M |
| June 12, 2025 | 54.22 | 53.84 | 53.84 | 54.84 | 53.02 | 1.12M |
| June 11, 2025 | 54.5 | 53.69 | 53.69 | 54.66 | 53.4 | 993,007 |
| June 10, 2025 | 55.78 | 54.28 | 54.28 | 55.78 | 53.22 | 1.64M |
| June 09, 2025 | 55 | 55.3 | 55.3 | 56.49 | 55 | 1.34M |
| June 06, 2025 | 55.82 | 54.88 | 54.88 | 56.11 | 54.58 | 1.44M |
| June 05, 2025 | 54.13 | 55.82 | 55.82 | 56.88 | 54.1 | 2.8M |
| June 04, 2025 | 54.5 | 54.23 | 54.23 | 56.35 | 53.9 | 2.58M |
| June 03, 2025 | 58 | 56.6 | 56.59 | 58.99 | 55.07 | 3.99M |
| May 30, 2025 | 57 | 54.9 | 54.9 | 57 | 54.67 | 1.78M |
| May 29, 2025 | 53.37 | 56.95 | 56.95 | 57.93 | 53.37 | 2.99M |
| May 28, 2025 | 55 | 53.45 | 53.45 | 57.75 | 53.35 | 2.1M |
| May 27, 2025 | 54.9 | 55.55 | 55.55 | 56.08 | 53.42 | 2.01M |
| May 26, 2025 | 54 | 54.49 | 54.49 | 55.49 | 53.37 | 1.14M |