103.10
-1.39(-1.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 102.98 | 103.1 | 103.1 | 104.49 | 102.45 | 5.23M |
| September 25, 2025 | 103 | 104.49 | 104.49 | 104.49 | 101.01 | 6.44M |
| September 24, 2025 | 101.49 | 103.17 | 103.17 | 104.8 | 100.5 | 7.12M |
| September 23, 2025 | 99.88 | 102 | 102 | 102.45 | 98.5 | 7.34M |
| September 22, 2025 | 99.62 | 99.88 | 99.88 | 100.88 | 98.4 | 5.73M |
| September 19, 2025 | 93.3 | 99.62 | 99.62 | 100.88 | 93.3 | 9.05M |
| September 18, 2025 | 97.98 | 96.17 | 96.17 | 99.9 | 95.2 | 7.71M |
| September 17, 2025 | 93.11 | 97.38 | 97.38 | 97.86 | 92.88 | 7.5M |
| September 16, 2025 | 93.22 | 93.14 | 93.14 | 94.66 | 92.77 | 3.71M |
| September 15, 2025 | 93.44 | 93.22 | 93.22 | 95.17 | 92.21 | 4.87M |
| September 12, 2025 | 93.3 | 93.44 | 93.44 | 94.5 | 92.94 | 3.91M |
| September 11, 2025 | 92.32 | 93 | 93 | 94.21 | 91.21 | 4.6M |
| September 10, 2025 | 93 | 92.4 | 92.4 | 93.68 | 90.88 | 4.03M |
| September 09, 2025 | 92.81 | 92.99 | 92.99 | 95.51 | 92.77 | 4.4M |
| September 08, 2025 | 92.4 | 93.25 | 93.25 | 94.49 | 91.83 | 4.81M |
| September 05, 2025 | 90.86 | 93.66 | 93.66 | 93.94 | 90.2 | 4.89M |
| September 04, 2025 | 93.43 | 90.64 | 90.64 | 94 | 89.4 | 5.57M |
| September 03, 2025 | 90.9 | 93.5 | 93.5 | 94.79 | 90.9 | 7.26M |
| September 02, 2025 | 96 | 90.85 | 90.85 | 96.7 | 90.5 | 13.16M |
| September 01, 2025 | 89.02 | 96.36 | 96.36 | 96.36 | 89.02 | 15.28M |
| August 29, 2025 | 85.35 | 87.6 | 87.6 | 87.61 | 85.35 | 6.99M |
| August 28, 2025 | 84.56 | 85.2 | 85.2 | 86.3 | 83.57 | 5.61M |
| August 27, 2025 | 85.5 | 84.74 | 84.74 | 86.72 | 84.7 | 3.82M |
| August 26, 2025 | 85.86 | 84.87 | 84.87 | 86.39 | 84.77 | 4.52M |
| August 25, 2025 | 84 | 85.98 | 85.98 | 87.32 | 83.91 | 7.07M |
| August 22, 2025 | 84.01 | 84.25 | 84.25 | 84.69 | 83.55 | 4.84M |
| August 21, 2025 | 85.13 | 84.44 | 84.44 | 85.5 | 84.01 | 3.91M |
| August 20, 2025 | 83.47 | 85.12 | 85.12 | 85.14 | 82.43 | 5.63M |
| August 19, 2025 | 84.5 | 83.2 | 83.2 | 84.62 | 83.1 | 5.47M |
| August 18, 2025 | 87.15 | 83.98 | 83.98 | 87.99 | 82.8 | 11.98M |
| August 15, 2025 | 85.65 | 87.05 | 87.05 | 87.45 | 84.75 | 4.68M |
| August 14, 2025 | 85.25 | 85.63 | 85.63 | 86 | 84.25 | 4.4M |
| August 13, 2025 | 85 | 85.58 | 85.58 | 87 | 84.5 | 6.54M |
| August 12, 2025 | 79.81 | 85 | 85 | 85.38 | 79.28 | 8.02M |
| August 11, 2025 | 80.79 | 79.82 | 79.82 | 80.89 | 79 | 5.08M |
| August 08, 2025 | 77.98 | 79.99 | 79.99 | 80.05 | 77.6 | 4.66M |
| August 07, 2025 | 77.2 | 77.78 | 77.78 | 78.48 | 76.9 | 5.11M |
| August 06, 2025 | 77.76 | 77.3 | 77.3 | 78.6 | 77.3 | 4.43M |
| August 05, 2025 | 78.46 | 77.76 | 77.76 | 78.82 | 76.9 | 6.32M |
| August 04, 2025 | 75 | 79.28 | 79.28 | 80.72 | 75 | 13.88M |
| August 01, 2025 | 78.23 | 78.85 | 78.85 | 79.78 | 77.5 | 6.54M |
| July 31, 2025 | 81.62 | 78 | 78 | 81.62 | 77.85 | 6.99M |
| July 30, 2025 | 81.57 | 81.8 | 81.8 | 82.54 | 80.99 | 4.1M |
| July 29, 2025 | 81.16 | 81.86 | 81.86 | 83.42 | 80.8 | 6.48M |
| July 28, 2025 | 79.77 | 81.14 | 81.14 | 81.47 | 78.6 | 7.57M |
| July 25, 2025 | 78.17 | 79.99 | 79.99 | 80.73 | 77.79 | 8.16M |
| July 24, 2025 | 78.78 | 77.73 | 77.73 | 78.85 | 77.26 | 5.97M |
| July 23, 2025 | 79.48 | 78.76 | 78.76 | 79.55 | 78.26 | 7.08M |
| July 22, 2025 | 78.5 | 79 | 79 | 79.1 | 77.38 | 10.5M |
| July 21, 2025 | 77.07 | 77.7 | 77.7 | 78.6 | 76.82 | 9.37M |
| July 18, 2025 | 79.49 | 76.26 | 76.26 | 79.62 | 75.83 | 11.13M |
| July 17, 2025 | 80.18 | 79.27 | 79.27 | 81.22 | 77.99 | 12.45M |
| July 16, 2025 | 82.58 | 80.1 | 80.1 | 82.71 | 79.7 | 13.39M |
| July 15, 2025 | 76.88 | 82.58 | 82.58 | 82.98 | 76.13 | 29.43M |
| July 14, 2025 | 75.08 | 76.99 | 76.99 | 76.99 | 74.5 | 25.69M |
| July 11, 2025 | 70.45 | 69.99 | 69.99 | 70.94 | 69.92 | 6.08M |
| July 10, 2025 | 71.01 | 70.5 | 70.5 | 71.52 | 70.06 | 6.86M |
| July 09, 2025 | 72.06 | 71.25 | 71.25 | 72.47 | 70.82 | 6.86M |
| July 08, 2025 | 73.38 | 72.05 | 72.05 | 73.38 | 71.9 | 6.95M |
| July 07, 2025 | 73 | 73.32 | 73.32 | 73.32 | 72.36 | 2.77M |