92.31
+0.47(+0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 93.5 | 92.31 | 92.31 | 95.17 | 91.36 | 83.34M |
| August 15, 2025 | 89 | 91.84 | 91.84 | 93.3 | 88.48 | 69.05M |
| August 14, 2025 | 88.69 | 89.46 | 89.46 | 92.58 | 88.69 | 74.15M |
| August 13, 2025 | 88.01 | 88.66 | 88.66 | 89.23 | 88 | 38.43M |
| August 12, 2025 | 86.95 | 88.52 | 88.52 | 90.1 | 86.42 | 55.16M |
| August 11, 2025 | 86.69 | 86.96 | 86.96 | 87.18 | 86.22 | 27.92M |
| August 08, 2025 | 88 | 86.66 | 86.66 | 88.5 | 86.66 | 58.47M |
| August 07, 2025 | 90.7 | 90.59 | 90.59 | 91.7 | 89.75 | 31.53M |
| August 06, 2025 | 89.86 | 90.78 | 90.78 | 91 | 89.53 | 26.78M |
| August 05, 2025 | 89.85 | 90 | 90 | 90.58 | 89.58 | 19.57M |
| August 04, 2025 | 87.95 | 90.07 | 90.07 | 90.63 | 87.88 | 28.61M |
| August 01, 2025 | 89.2 | 88.29 | 88.29 | 90.33 | 88.02 | 27.41M |
| July 31, 2025 | 90.32 | 89.5 | 89.5 | 92.75 | 89.46 | 46.2M |
| July 30, 2025 | 91.7 | 90.36 | 90.36 | 91.83 | 89.74 | 31M |
| July 29, 2025 | 92 | 92.17 | 92.17 | 92.63 | 90.81 | 29.41M |
| July 28, 2025 | 93.64 | 92.18 | 92.18 | 93.69 | 91.96 | 34.26M |
| July 25, 2025 | 91.74 | 93.47 | 93.47 | 93.68 | 90.99 | 44.21M |
| July 24, 2025 | 89.1 | 91.75 | 91.75 | 92.9 | 89 | 52.23M |
| July 23, 2025 | 88.9 | 89.39 | 89.39 | 90.19 | 88.3 | 31.65M |
| July 22, 2025 | 88.7 | 89.08 | 89.08 | 90.55 | 88.5 | 29.74M |
| July 21, 2025 | 88.45 | 89.02 | 89.02 | 89.52 | 88.04 | 22.27M |
| July 18, 2025 | 88.75 | 88.51 | 88.51 | 89.13 | 87.93 | 22M |
| July 17, 2025 | 87.06 | 88.79 | 88.79 | 89 | 86.32 | 28.79M |
| July 16, 2025 | 87.73 | 87.12 | 87.12 | 88.2 | 86.77 | 19.67M |
| July 15, 2025 | 87.15 | 87.89 | 87.89 | 87.95 | 86.61 | 20.62M |
| July 14, 2025 | 88.3 | 87.52 | 87.52 | 88.49 | 87.47 | 18.98M |
| July 11, 2025 | 85.7 | 88.16 | 88.16 | 89.34 | 85.4 | 46.99M |
| July 10, 2025 | 85.61 | 85.67 | 85.67 | 86.17 | 85.5 | 17.56M |
| July 09, 2025 | 86.65 | 85.85 | 85.85 | 86.86 | 85.52 | 18.31M |
| July 08, 2025 | 85.49 | 86.74 | 86.74 | 86.85 | 85.18 | 21.77M |
| July 07, 2025 | 85.69 | 85.48 | 85.48 | 86.86 | 85.37 | 13.53M |
| July 04, 2025 | 86 | 85.8 | 85.8 | 87.2 | 84.86 | 25.23M |
| July 03, 2025 | 86.38 | 86.24 | 86.24 | 86.73 | 85.78 | 14.62M |
| July 02, 2025 | 87.5 | 86.1 | 86.1 | 87.73 | 85.81 | 22.56M |
| July 01, 2025 | 88 | 87.76 | 87.76 | 88.85 | 87.65 | 21.69M |
| June 30, 2025 | 88.18 | 88.17 | 88.17 | 89.63 | 87.79 | 34.35M |
| June 27, 2025 | 87.58 | 86.88 | 86.88 | 88.15 | 86.7 | 26.17M |
| June 26, 2025 | 88.39 | 87.28 | 87.28 | 89.98 | 87.2 | 38.66M |
| June 25, 2025 | 85 | 88.39 | 88.39 | 88.53 | 85 | 55.72M |
| June 24, 2025 | 84.25 | 85.15 | 85.15 | 85.37 | 84.09 | 30.94M |
| June 23, 2025 | 81.03 | 84.25 | 84.25 | 85.3 | 80.9 | 45.39M |
| June 20, 2025 | 81.73 | 81.28 | 81.28 | 82.59 | 81.22 | 16.69M |
| June 19, 2025 | 82 | 81.65 | 81.65 | 82.88 | 81.51 | 17.73M |
| June 18, 2025 | 82.23 | 82.01 | 82.01 | 82.67 | 81.66 | 14.91M |
| June 17, 2025 | 82.98 | 82.4 | 82.4 | 83.13 | 82.02 | 13.76M |
| June 16, 2025 | 82.3 | 82.96 | 82.96 | 83.07 | 82.28 | 12.51M |
| June 13, 2025 | 82 | 82.79 | 82.79 | 83.1 | 81.71 | 22.62M |
| June 12, 2025 | 82.5 | 82.27 | 82.27 | 82.88 | 82.06 | 14.54M |
| June 11, 2025 | 82.46 | 82.91 | 82.91 | 83.36 | 82.29 | 15.44M |
| June 10, 2025 | 84.49 | 82.32 | 82.32 | 84.49 | 82.02 | 25.44M |
| June 09, 2025 | 84.15 | 84.43 | 84.43 | 85.08 | 84.1 | 19.23M |
| June 06, 2025 | 84.33 | 84.56 | 84.56 | 85 | 83.78 | 18.63M |
| June 05, 2025 | 83.49 | 84.39 | 84.39 | 84.87 | 83.03 | 24.76M |
| June 04, 2025 | 82.6 | 83.18 | 83.18 | 83.32 | 82.26 | 13.71M |
| June 03, 2025 | 82.2 | 82.47 | 82.47 | 82.78 | 81.37 | 14.11M |
| May 30, 2025 | 83.01 | 82.09 | 82.09 | 83.1 | 81.94 | 14.58M |
| May 29, 2025 | 82.05 | 83.44 | 83.44 | 83.49 | 81.9 | 19.3M |
| May 28, 2025 | 83.14 | 82.01 | 82.01 | 83.24 | 82 | 15.77M |
| May 27, 2025 | 84 | 83 | 83 | 84.23 | 82.95 | 14.41M |
| May 26, 2025 | 83.42 | 84.02 | 84.02 | 84.68 | 83.41 | 22.38M |