105.35
-0.2(-0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 105.35 | 105.35 | 105.35 | 105.35 | 105.2 | 2,180 |
| August 15, 2025 | 105.5 | 105.55 | 105.55 | 105.55 | 105.5 | 820 |
| August 14, 2025 | 105.65 | 105.55 | 105.55 | 105.65 | 105.5 | 2,660 |
| August 13, 2025 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | 180 |
| August 12, 2025 | 105.7 | 105.65 | 105.65 | 105.7 | 105.6 | 480 |
| August 11, 2025 | 105.8 | 105.7 | 105.7 | 105.8 | 105.7 | 960 |
| August 08, 2025 | 105.7 | 105.9 | 105.9 | 105.9 | 105.65 | 2,680 |
| August 07, 2025 | 105.8 | 105.8 | 105.8 | 105.8 | 105.8 | 100 |
| August 06, 2025 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | 0 |
| August 05, 2025 | 105.6 | 105.6 | 105.6 | 105.6 | 105.6 | 0 |
| August 04, 2025 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | 0 |
| August 01, 2025 | 105.5 | 105.5 | 105.5 | 105.5 | 105.5 | 0 |
| July 31, 2025 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | 0 |
| July 30, 2025 | 105.4 | 105.4 | 105.4 | 105.4 | 105.4 | 0 |
| July 29, 2025 | 105.7 | 105.4 | 105.4 | 105.7 | 105.4 | 2,460 |
| July 28, 2025 | 105.6 | 105.6 | 105.6 | 105.6 | 105.6 | 300 |
| July 25, 2025 | 105.45 | 105.4 | 105.4 | 105.45 | 105.4 | 1,900 |
| July 24, 2025 | 105.5 | 105.5 | 105.5 | 105.7 | 105.5 | 3,100 |
| July 23, 2025 | 105.7 | 105.5 | 105.5 | 105.7 | 105.5 | 11,320 |
| July 22, 2025 | 105.7 | 105.65 | 105.65 | 105.7 | 105.65 | 3,600 |
| July 21, 2025 | 105.7 | 105.7 | 105.7 | 105.7 | 105.7 | 3,620 |
| July 18, 2025 | 106.1 | 105.8 | 105.8 | 106.4 | 105.8 | 2,600 |
| July 17, 2025 | 106.7 | 106.7 | 105.8 | 106.7 | 106.7 | 1,500 |
| July 16, 2025 | 106.6 | 106.95 | 106.05 | 107 | 106.6 | 940 |
| July 15, 2025 | 106.7 | 106.7 | 105.8 | 106.7 | 106.7 | 120 |
| July 14, 2025 | 106.6 | 106.55 | 105.65 | 106.6 | 106.55 | 4,680 |
| July 11, 2025 | 106.6 | 106.6 | 106.6 | 106.6 | 106.6 | 2,360 |
| July 10, 2025 | 106.6 | 106.6 | 106.6 | 106.6 | 106.6 | 360 |
| July 09, 2025 | 106.9 | 106.85 | 106.85 | 106.9 | 106.85 | 20 |
| July 07, 2025 | 106.65 | 106.65 | 106.65 | 106.65 | 106.45 | 3,500 |
| July 04, 2025 | 106.8 | 106.8 | 106.8 | 106.8 | 106.8 | 100 |
| July 03, 2025 | 106.8 | 106.8 | 106.8 | 106.8 | 106.8 | 1,400 |
| July 02, 2025 | 106.8 | 106.8 | 106.8 | 106.8 | 106.8 | 980 |
| June 30, 2025 | 107.1 | 107.1 | 107.1 | 107.1 | 107.1 | 5,000 |
| June 27, 2025 | 106.6 | 106.8 | 106.8 | 106.8 | 106.6 | 1,620 |
| June 26, 2025 | 106.6 | 106.6 | 106.6 | 106.6 | 106.6 | 1,360 |
| June 25, 2025 | 106.6 | 106.6 | 106.6 | 106.6 | 106.6 | 0 |
| June 24, 2025 | 106.5 | 106.6 | 106.6 | 106.7 | 106.5 | 1,000 |
| June 23, 2025 | 106.8 | 106.8 | 106.8 | 106.8 | 106.8 | 1,380 |
| June 20, 2025 | 106.6 | 106.6 | 106.6 | 106.6 | 106.6 | 0 |
| June 19, 2025 | 106.6 | 106.6 | 106.6 | 106.6 | 106.6 | 960 |
| June 18, 2025 | 106.6 | 106.6 | 106.6 | 106.6 | 106.6 | 500 |
| June 17, 2025 | 106.5 | 106.5 | 106.5 | 106.5 | 106.5 | 100 |
| June 16, 2025 | 106.5 | 106.5 | 106.5 | 106.5 | 106.5 | 1,500 |
| June 13, 2025 | 106.5 | 106.5 | 106.5 | 106.5 | 106.5 | 1,080 |
| June 12, 2025 | 106.5 | 106.5 | 106.5 | 106.5 | 106.4 | 3,240 |
| June 11, 2025 | 106.4 | 106.4 | 106.4 | 106.4 | 106.4 | 0 |
| June 10, 2025 | 106.55 | 106.4 | 106.4 | 106.55 | 106.4 | 1,300 |
| June 09, 2025 | 106.3 | 106.3 | 106.3 | 106.3 | 106.3 | 20 |
| June 06, 2025 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | 200 |
| June 05, 2025 | 106.15 | 106.2 | 106.2 | 106.2 | 106.15 | 100 |
| June 04, 2025 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | 0 |
| June 03, 2025 | 106.1 | 106.1 | 106.1 | 106.1 | 106.1 | 200 |
| June 02, 2025 | 106.4 | 106.4 | 106.4 | 106.4 | 106.4 | 460 |
| May 30, 2025 | 106.1 | 106.1 | 106.1 | 106.1 | 106.1 | 0 |
| May 29, 2025 | 106 | 106.1 | 106.1 | 106.1 | 106 | 3,880 |
| May 28, 2025 | 106.2 | 106.2 | 106.2 | 106.2 | 106.2 | 0 |
| May 27, 2025 | 106.2 | 106.2 | 106.2 | 106.2 | 106.2 | 1,860 |
| May 26, 2025 | 106.2 | 106.2 | 106.2 | 106.2 | 106.2 | 240 |
| May 23, 2025 | 106.2 | 106.2 | 106.2 | 106.2 | 106.2 | 0 |