127.58
-1.88(-1.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 128.83 | 127.58 | 127.58 | 129.3 | 126.81 | 12.78M |
| September 25, 2025 | 131.85 | 129.46 | 129.46 | 132.18 | 129.44 | 9.81M |
| September 24, 2025 | 132.21 | 131.91 | 131.91 | 133 | 131.32 | 6.26M |
| September 23, 2025 | 133.57 | 132.61 | 132.61 | 134.47 | 132 | 6.13M |
| September 22, 2025 | 134.5 | 133.58 | 133.58 | 135.08 | 131.88 | 8.18M |
| September 19, 2025 | 133 | 134.85 | 134.85 | 135.28 | 131.95 | 8.81M |
| September 18, 2025 | 137.05 | 133.7 | 133.7 | 137.58 | 132.52 | 11.8M |
| September 17, 2025 | 138 | 137 | 137 | 139.1 | 136.37 | 7.03M |
| September 16, 2025 | 139.18 | 138.45 | 138.45 | 139.46 | 136.9 | 6.1M |
| September 15, 2025 | 138.39 | 139.1 | 139.1 | 139.8 | 137.7 | 7.13M |
| September 12, 2025 | 140.46 | 139 | 139 | 144.28 | 138.9 | 10.73M |
| September 11, 2025 | 139 | 140.46 | 140.46 | 140.89 | 138.3 | 9.41M |
| September 10, 2025 | 140.3 | 139.58 | 139.58 | 142.37 | 137.72 | 12.47M |
| September 09, 2025 | 139.41 | 140.31 | 140.31 | 140.56 | 137.6 | 9.63M |
| September 08, 2025 | 136 | 139.88 | 139.88 | 140 | 135.43 | 14.22M |
| September 05, 2025 | 134.08 | 135.9 | 135.9 | 136.23 | 132.51 | 8.19M |
| September 04, 2025 | 135 | 134.09 | 134.09 | 135.63 | 132.2 | 9.68M |
| September 03, 2025 | 137.47 | 135.59 | 135.59 | 140.8 | 134.01 | 10.35M |
| September 02, 2025 | 135.75 | 137.05 | 137.05 | 141.08 | 135.28 | 16.41M |
| September 01, 2025 | 136 | 135.85 | 135.85 | 137.14 | 134.2 | 11.85M |
| August 29, 2025 | 133.94 | 137.19 | 137.19 | 138.58 | 133.9 | 14.42M |
| August 28, 2025 | 132.8 | 133.72 | 133.72 | 134.66 | 130.5 | 12.49M |
| August 27, 2025 | 139.8 | 133.82 | 133.82 | 139.82 | 133.22 | 20.17M |
| August 26, 2025 | 138 | 140.83 | 140.83 | 143 | 136.82 | 18.21M |
| August 25, 2025 | 132.5 | 138.99 | 138.99 | 139 | 131.6 | 21.61M |
| August 22, 2025 | 129.64 | 130.69 | 130.69 | 130.8 | 128.77 | 9M |
| August 21, 2025 | 130.45 | 129.65 | 129.65 | 131.92 | 129.28 | 10.06M |
| August 20, 2025 | 125.7 | 130.31 | 130.31 | 132.5 | 125.68 | 23M |
| August 19, 2025 | 124.8 | 126.4 | 126.4 | 128.57 | 124.25 | 15.11M |
| August 18, 2025 | 124.66 | 124.83 | 124.83 | 126.11 | 124.2 | 10.17M |
| August 15, 2025 | 123.9 | 124.7 | 124.7 | 125.19 | 123.16 | 8.7M |
| August 14, 2025 | 125.76 | 124.68 | 124.68 | 127.63 | 124.53 | 8.7M |
| August 13, 2025 | 125.4 | 125.76 | 125.76 | 126.61 | 124.01 | 9.15M |
| August 12, 2025 | 126.08 | 125.43 | 125.43 | 130.69 | 125.02 | 17.47M |
| August 11, 2025 | 122.22 | 126.08 | 126.08 | 126.2 | 122.22 | 11.53M |
| August 08, 2025 | 123.86 | 122.15 | 122.15 | 123.86 | 120.88 | 8.09M |
| August 07, 2025 | 127.18 | 128.4 | 123.81 | 129.49 | 127.18 | 9.41M |
| August 06, 2025 | 126.86 | 127.58 | 123.02 | 127.99 | 126.28 | 5.6M |
| August 05, 2025 | 124.09 | 127.01 | 122.47 | 127.49 | 124.08 | 9.42M |
| August 04, 2025 | 123.3 | 124.05 | 119.61 | 124.3 | 122.62 | 5.9M |
| August 01, 2025 | 122.7 | 123.06 | 118.66 | 123.28 | 121.77 | 6.95M |
| July 31, 2025 | 126.63 | 122.9 | 118.5 | 126.63 | 122.7 | 11.09M |
| July 30, 2025 | 124.3 | 127.09 | 122.54 | 128.13 | 124.3 | 13.28M |
| July 29, 2025 | 123.88 | 124.3 | 124.3 | 124.61 | 122.69 | 7.44M |
| July 28, 2025 | 124.6 | 124.04 | 124.04 | 124.99 | 122.39 | 11.22M |
| July 25, 2025 | 128.2 | 124.83 | 124.83 | 128.39 | 124 | 12.14M |
| July 24, 2025 | 128.39 | 128.19 | 128.19 | 128.58 | 127 | 8.47M |
| July 23, 2025 | 129.38 | 128.38 | 128.38 | 130.75 | 128 | 11.12M |
| July 22, 2025 | 123.73 | 129.38 | 129.38 | 129.66 | 123.73 | 16.78M |
| July 21, 2025 | 124.5 | 123.75 | 123.75 | 125.01 | 123.35 | 8.43M |
| July 18, 2025 | 120.66 | 124.8 | 124.8 | 125.88 | 120.14 | 17.37M |
| July 17, 2025 | 120.11 | 120.65 | 120.65 | 121.5 | 119.48 | 8.26M |
| July 16, 2025 | 118.7 | 120.69 | 120.69 | 121.54 | 118.59 | 8.89M |
| July 15, 2025 | 118.82 | 118.95 | 118.95 | 119.78 | 118.36 | 9.41M |
| July 14, 2025 | 118.5 | 119.97 | 119.97 | 120.55 | 117.96 | 10.9M |
| July 11, 2025 | 115.89 | 119.1 | 119.1 | 119.58 | 115.88 | 18.67M |
| July 10, 2025 | 114.1 | 116.66 | 116.66 | 116.89 | 113.8 | 12.85M |
| July 09, 2025 | 113.9 | 114.36 | 114.36 | 115.67 | 113.66 | 10.24M |
| July 08, 2025 | 113.05 | 114 | 114 | 114.06 | 112.8 | 7.74M |
| July 07, 2025 | 113.93 | 113.23 | 113.23 | 114.27 | 113.05 | 6.4M |