129.09
+2.28(+1.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 125.4 | 126.81 | 126.81 | 127.02 | 124.8 | 20.42M |
| September 04, 2025 | 126.3 | 125.51 | 125.51 | 126.5 | 124.73 | 26.45M |
| September 03, 2025 | 129 | 126.62 | 126.62 | 131.5 | 126.39 | 30.59M |
| September 02, 2025 | 128.41 | 128.56 | 128.56 | 131.12 | 128.11 | 35.08M |
| September 01, 2025 | 130 | 128.87 | 128.87 | 130.1 | 127.52 | 31.92M |
| August 29, 2025 | 126.18 | 129.53 | 129.53 | 129.8 | 126.12 | 44.11M |
| August 28, 2025 | 126.61 | 125.47 | 125.47 | 127.2 | 124 | 34.58M |
| August 27, 2025 | 129.5 | 126.62 | 126.62 | 129.5 | 126.6 | 35.1M |
| August 26, 2025 | 129.93 | 129.74 | 129.74 | 131.85 | 128.65 | 35.58M |
| August 25, 2025 | 126.18 | 129.93 | 129.93 | 130.09 | 126.18 | 47.98M |
| August 22, 2025 | 125.45 | 125.79 | 125.79 | 125.82 | 124.95 | 20.7M |
| August 21, 2025 | 125.8 | 125.45 | 125.45 | 126.13 | 124.86 | 23.19M |
| August 20, 2025 | 124.42 | 125.78 | 125.78 | 126.5 | 123.35 | 40.88M |
| August 19, 2025 | 123.77 | 124.41 | 124.41 | 125.75 | 123.77 | 33.02M |
| August 18, 2025 | 123.1 | 123.75 | 123.75 | 124.66 | 122.81 | 25.68M |
| August 15, 2025 | 122.54 | 123.1 | 123.1 | 123.3 | 121.9 | 19.59M |
| August 14, 2025 | 123.18 | 122.84 | 122.84 | 124.85 | 122.77 | 20.17M |
| August 13, 2025 | 123.01 | 123.19 | 123.19 | 123.47 | 122.52 | 15.72M |
| August 12, 2025 | 123.9 | 123.19 | 123.19 | 125.33 | 123.01 | 21.29M |
| August 11, 2025 | 122.15 | 123.94 | 123.94 | 124.35 | 122.11 | 18.27M |
| August 08, 2025 | 122.55 | 122.22 | 122.22 | 122.88 | 121.96 | 8.34M |
| August 07, 2025 | 122.13 | 122.55 | 122.55 | 123.14 | 121.95 | 11.57M |
| August 06, 2025 | 121.97 | 122.16 | 122.16 | 122.5 | 121.49 | 12.06M |
| August 05, 2025 | 120.95 | 121.95 | 121.95 | 122.22 | 120.95 | 14.14M |
| August 04, 2025 | 120.63 | 120.92 | 120.92 | 121.23 | 120.45 | 8.79M |
| August 01, 2025 | 121.14 | 121 | 121 | 121.62 | 120.39 | 12.32M |
| July 31, 2025 | 124.02 | 121.15 | 121.15 | 124.1 | 120.85 | 30.73M |
| July 30, 2025 | 123.56 | 124.52 | 124.52 | 125.15 | 123.28 | 22.59M |
| July 29, 2025 | 123.5 | 123.52 | 123.52 | 123.99 | 122.2 | 18.78M |
| July 28, 2025 | 123.52 | 124.06 | 124.06 | 124.17 | 122 | 18.01M |
| July 25, 2025 | 125.55 | 123.54 | 123.54 | 125.6 | 123.47 | 18.61M |
| July 24, 2025 | 125.15 | 125.55 | 125.55 | 125.76 | 124.5 | 15.84M |
| July 23, 2025 | 125.7 | 125.2 | 125.2 | 126.88 | 125.13 | 23.09M |
| July 22, 2025 | 122.56 | 125.53 | 125.53 | 125.89 | 122.56 | 30.85M |
| July 21, 2025 | 123.78 | 122.56 | 122.56 | 123.79 | 122.25 | 19.06M |
| July 18, 2025 | 122.88 | 123.78 | 123.78 | 124.65 | 121.86 | 21.02M |
| July 17, 2025 | 125.28 | 125.82 | 122.65 | 126.11 | 124.87 | 17.3M |
| July 16, 2025 | 124.6 | 125.28 | 122.12 | 125.88 | 124.6 | 17.87M |
| July 15, 2025 | 124.82 | 125 | 121.85 | 125.52 | 124.32 | 19.33M |
| July 14, 2025 | 124.36 | 125.41 | 122.25 | 125.54 | 123.4 | 21.91M |
| July 11, 2025 | 122.57 | 124.3 | 121.17 | 124.98 | 122.22 | 28.72M |
| July 10, 2025 | 121.03 | 122.58 | 119.49 | 122.88 | 120.9 | 16.27M |
| July 09, 2025 | 120.83 | 121.6 | 118.54 | 122.85 | 120.49 | 20.35M |
| July 08, 2025 | 119.85 | 120.78 | 117.74 | 120.87 | 119.83 | 11.66M |
| July 07, 2025 | 120.21 | 119.91 | 116.89 | 120.52 | 119.81 | 8.58M |
| July 04, 2025 | 119.29 | 120.39 | 117.36 | 120.75 | 119.19 | 17.07M |
| July 03, 2025 | 119.18 | 119.62 | 116.61 | 119.83 | 118.9 | 12.24M |
| July 02, 2025 | 118.63 | 119.18 | 116.18 | 119.9 | 118.51 | 15.45M |
| July 01, 2025 | 118.99 | 118.63 | 115.64 | 118.99 | 118.28 | 12.22M |
| June 30, 2025 | 119.18 | 118.9 | 115.91 | 119.58 | 118.28 | 22.37M |
| June 27, 2025 | 119.71 | 119.18 | 119.18 | 119.93 | 119.04 | 16.02M |
| June 26, 2025 | 120.11 | 119.73 | 119.73 | 120.64 | 119.63 | 16.92M |
| June 25, 2025 | 120 | 120.18 | 120.18 | 120.22 | 118.88 | 18.09M |
| June 24, 2025 | 118.57 | 119.75 | 119.75 | 119.99 | 118.4 | 18.32M |
| June 23, 2025 | 118.9 | 118.28 | 118.28 | 119.09 | 117.79 | 17.7M |
| June 20, 2025 | 117.5 | 119.56 | 119.56 | 120 | 117.38 | 30.23M |
| June 19, 2025 | 117.55 | 117.28 | 117.28 | 118.45 | 117.1 | 16.36M |
| June 18, 2025 | 118.69 | 118.33 | 118.33 | 119.44 | 117.87 | 20.21M |
| June 17, 2025 | 118.21 | 117.71 | 117.71 | 118.84 | 117.43 | 19.92M |
| June 16, 2025 | 117.83 | 118.27 | 118.27 | 118.44 | 117 | 27.15M |