172.30
-4.97(-2.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 177.27 | 172.3 | 172.3 | 183 | 172.3 | 17.36M |
| September 25, 2025 | 174.2 | 177.27 | 177.27 | 182.3 | 174.2 | 21.28M |
| September 24, 2025 | 168.61 | 182 | 182 | 185 | 166.9 | 29M |
| September 23, 2025 | 162.96 | 170.62 | 170.62 | 170.62 | 159.81 | 30.46M |
| September 22, 2025 | 150 | 155.11 | 155.11 | 155.11 | 148 | 9.37M |
| September 19, 2025 | 135 | 141.01 | 141.01 | 141.01 | 133.01 | 20.5M |
| September 18, 2025 | 136 | 128.19 | 128.19 | 138 | 126 | 25.99M |
| September 17, 2025 | 125.5 | 131.49 | 131.49 | 132.98 | 123.79 | 26.82M |
| September 16, 2025 | 120 | 125.5 | 125.5 | 129 | 120 | 24.84M |
| September 15, 2025 | 117.4 | 117.91 | 117.91 | 120.76 | 114 | 35.64M |
| September 12, 2025 | 104.7 | 109.78 | 109.78 | 109.78 | 104.7 | 16.56M |
| September 11, 2025 | 94.91 | 99.8 | 99.8 | 101 | 94.32 | 14.04M |
| September 10, 2025 | 93.02 | 94.92 | 94.92 | 97.3 | 92.67 | 7.85M |
| September 09, 2025 | 95.24 | 92.85 | 92.85 | 95.5 | 92.69 | 6.47M |
| September 08, 2025 | 95.1 | 95.72 | 95.72 | 96.1 | 93.04 | 10.11M |
| September 05, 2025 | 87.72 | 95.57 | 95.57 | 95.57 | 86.55 | 14.47M |
| September 04, 2025 | 91.29 | 86.88 | 86.88 | 92.5 | 85.25 | 9.49M |
| September 03, 2025 | 95 | 92.09 | 92.09 | 95.34 | 91.88 | 8.28M |
| September 02, 2025 | 99 | 95.4 | 95.4 | 100 | 94.23 | 16.31M |
| September 01, 2025 | 102.02 | 101.97 | 101.97 | 103.75 | 96.69 | 25.3M |
| August 29, 2025 | 97.02 | 94.32 | 94.32 | 97.2 | 93.88 | 9.38M |
| August 28, 2025 | 96 | 98 | 98 | 98 | 93.2 | 11.1M |
| August 27, 2025 | 98.27 | 96.88 | 96.88 | 100.22 | 96.52 | 10.9M |
| August 26, 2025 | 99.61 | 98.27 | 98.27 | 101.7 | 98.02 | 10.17M |
| August 25, 2025 | 99.03 | 99.61 | 99.61 | 102.97 | 97.14 | 14.56M |
| August 22, 2025 | 96.11 | 98.92 | 98.92 | 100.46 | 94.8 | 17.04M |
| August 21, 2025 | 92 | 96.6 | 96.6 | 100.71 | 91.8 | 24.4M |
| August 20, 2025 | 90.8 | 91.55 | 91.55 | 91.55 | 89.7 | 7.61M |
| August 19, 2025 | 92 | 91.02 | 91.02 | 93.72 | 89 | 10.09M |
| August 18, 2025 | 92.79 | 93.11 | 93.11 | 94.77 | 92 | 7.92M |
| August 15, 2025 | 91.78 | 92.75 | 92.75 | 93.3 | 91.09 | 7.64M |
| August 14, 2025 | 94.31 | 92.71 | 92.71 | 95.19 | 92.68 | 7.43M |
| August 13, 2025 | 95.08 | 93.84 | 93.84 | 95.8 | 93.8 | 9.24M |
| August 12, 2025 | 94.16 | 95.78 | 95.78 | 98.98 | 94.16 | 14.37M |
| August 11, 2025 | 91.61 | 93.93 | 93.93 | 94.83 | 91 | 16.07M |
| August 08, 2025 | 87.1 | 89.64 | 89.64 | 90 | 86.2 | 8.87M |
| August 07, 2025 | 87.06 | 87.89 | 87.89 | 90.1 | 86.25 | 8.57M |
| August 06, 2025 | 87.9 | 87.5 | 87.5 | 88.77 | 87.06 | 5.11M |
| August 05, 2025 | 89.21 | 87.88 | 87.88 | 90.97 | 87.06 | 5.93M |
| August 04, 2025 | 87.24 | 88.53 | 88.53 | 88.8 | 87.05 | 6.34M |
| August 01, 2025 | 85.45 | 87.93 | 87.93 | 89.79 | 84.4 | 10.16M |
| July 31, 2025 | 84.25 | 85.45 | 85.45 | 87.96 | 84.25 | 7.9M |
| July 30, 2025 | 86.64 | 85.1 | 85.1 | 87.9 | 84.63 | 7.43M |
| July 29, 2025 | 86 | 86.64 | 86.64 | 87.24 | 85.56 | 6.19M |
| July 28, 2025 | 87.5 | 86.38 | 86.38 | 88.8 | 85.5 | 8.37M |
| July 25, 2025 | 83.5 | 87.3 | 87.3 | 87.8 | 83.41 | 10.11M |
| July 24, 2025 | 83.91 | 84.19 | 84.19 | 85.87 | 81.76 | 8.69M |
| July 23, 2025 | 79.12 | 83.9 | 83.9 | 85.5 | 79.11 | 13.53M |
| July 22, 2025 | 81.6 | 79.13 | 79.13 | 81.6 | 78.79 | 7.6M |
| July 21, 2025 | 82.23 | 81.7 | 81.7 | 82.6 | 81.61 | 3.38M |
| July 18, 2025 | 83.03 | 82.22 | 82.22 | 84.49 | 82.02 | 4.24M |
| July 17, 2025 | 83.4 | 83.67 | 83.67 | 85 | 82.03 | 5.21M |
| July 16, 2025 | 83.44 | 83.56 | 83.56 | 86.3 | 83.23 | 6.09M |
| July 15, 2025 | 83.29 | 82.96 | 82.96 | 83.56 | 81.2 | 4.73M |
| July 14, 2025 | 80.7 | 83.3 | 83.3 | 84.59 | 80.02 | 6.75M |
| July 11, 2025 | 82.52 | 81.1 | 81.1 | 82.52 | 80.53 | 7.37M |
| July 10, 2025 | 86.8 | 83.1 | 83.1 | 86.8 | 82.51 | 7.67M |
| July 09, 2025 | 86.64 | 87 | 86.79 | 88.97 | 85.71 | 6.41M |
| July 08, 2025 | 86.99 | 86.68 | 86.46 | 87.61 | 85.43 | 6.75M |
| July 07, 2025 | 85.71 | 86.97 | 86.76 | 89.95 | 85.15 | 8.7M |