106.25
-1.01(-0.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 103.86 | 107.26 | 107.26 | 107.5 | 103.11 | 80.08M |
| September 04, 2025 | 106.59 | 104 | 104 | 107.09 | 103.71 | 82.95M |
| September 03, 2025 | 110.5 | 107.21 | 107.21 | 110.73 | 107.01 | 73.52M |
| September 02, 2025 | 108.79 | 110.02 | 110.02 | 111.1 | 108.6 | 78.13M |
| September 01, 2025 | 108.5 | 109.7 | 109.7 | 111.48 | 108.5 | 134.19M |
| August 29, 2025 | 108.88 | 114.06 | 114.06 | 116.59 | 108.12 | 115.77M |
| August 28, 2025 | 109.39 | 109.32 | 109.32 | 110.19 | 107.11 | 77.1M |
| August 27, 2025 | 113.96 | 110.68 | 110.68 | 114.06 | 110.66 | 68.97M |
| August 26, 2025 | 111.75 | 113.75 | 113.75 | 114.69 | 110.71 | 69.29M |
| August 25, 2025 | 111.31 | 111.61 | 111.61 | 112.49 | 110.31 | 61.91M |
| August 22, 2025 | 107.11 | 110.66 | 110.66 | 110.97 | 107.11 | 77.11M |
| August 21, 2025 | 107.8 | 107.1 | 107.1 | 108.83 | 107 | 44.95M |
| August 20, 2025 | 107.18 | 108.25 | 108.25 | 108.26 | 106.01 | 39.26M |
| August 19, 2025 | 108.67 | 107.63 | 107.63 | 108.92 | 107.18 | 38.97M |
| August 18, 2025 | 105.66 | 108.37 | 108.37 | 109.49 | 105.66 | 61.93M |
| August 15, 2025 | 105.85 | 106.07 | 106.07 | 106.64 | 105.32 | 36.56M |
| August 14, 2025 | 107.37 | 106.37 | 106.37 | 107.5 | 105.79 | 42.41M |
| August 13, 2025 | 106.29 | 106.83 | 106.83 | 107.65 | 105.84 | 46.43M |
| August 12, 2025 | 105.4 | 105.67 | 105.67 | 106.43 | 104.7 | 31.22M |
| August 11, 2025 | 103.88 | 105.52 | 105.52 | 105.66 | 103.23 | 35.67M |
| August 08, 2025 | 105 | 103.93 | 103.93 | 105.03 | 103.91 | 32.66M |
| August 07, 2025 | 104.27 | 105.33 | 105.33 | 106.43 | 104.16 | 43.83M |
| August 06, 2025 | 104.86 | 104.35 | 104.35 | 105 | 103.9 | 31.03M |
| August 05, 2025 | 104.88 | 104.86 | 104.86 | 105.21 | 103.78 | 33.83M |
| August 04, 2025 | 104 | 104.88 | 104.88 | 105.14 | 102.57 | 41.92M |
| August 01, 2025 | 104.95 | 105.8 | 105.8 | 106.24 | 104.36 | 36.96M |
| July 31, 2025 | 108.2 | 105.24 | 105.24 | 108.2 | 105 | 60.55M |
| July 30, 2025 | 108.05 | 108.7 | 108.7 | 111.16 | 107.12 | 52.48M |
| July 29, 2025 | 112.01 | 111.42 | 111.42 | 112.5 | 109.77 | 38.74M |
| July 28, 2025 | 337.93 | 337 | 333.03 | 339.1 | 335.53 | 35.12M |
| July 25, 2025 | 341 | 337.93 | 333.95 | 341.4 | 335 | 47.11M |
| July 24, 2025 | 338.08 | 342.72 | 338.68 | 346.54 | 337.63 | 56.72M |
| July 23, 2025 | 342.09 | 338.07 | 334.08 | 343 | 337 | 47.67M |
| July 22, 2025 | 335 | 341.69 | 337.66 | 342.01 | 333.21 | 64.25M |
| July 21, 2025 | 327.99 | 334.12 | 330.18 | 334.12 | 327.26 | 46.18M |
| July 18, 2025 | 329.13 | 329.11 | 325.23 | 329.5 | 325.25 | 41.06M |
| July 17, 2025 | 325 | 328.02 | 324.15 | 328.72 | 324.1 | 47.07M |
| July 16, 2025 | 323.06 | 323.72 | 319.9 | 325.91 | 323.06 | 33.23M |
| July 15, 2025 | 318.2 | 323.05 | 319.24 | 325 | 318 | 48.84M |
| July 14, 2025 | 323.91 | 318.49 | 314.73 | 323.91 | 317.56 | 51.69M |
| July 11, 2025 | 319.9 | 323.91 | 320.09 | 326.85 | 319.02 | 50.48M |
| July 10, 2025 | 325.81 | 321.23 | 317.44 | 326.09 | 318.85 | 63.01M |
| July 09, 2025 | 326.9 | 325.8 | 321.96 | 328.21 | 325.78 | 36.49M |
| July 08, 2025 | 327 | 326.88 | 323.03 | 329.78 | 325.72 | 35.08M |
| July 07, 2025 | 329.2 | 328.59 | 324.72 | 330.49 | 328.44 | 26.46M |
| July 04, 2025 | 332.55 | 331 | 327.1 | 334.99 | 329.77 | 31.23M |
| July 03, 2025 | 330.98 | 334.56 | 330.61 | 335.25 | 330.67 | 37.05M |
| July 02, 2025 | 332 | 330.66 | 326.76 | 333.86 | 328.93 | 27.98M |
| July 01, 2025 | 330.3 | 331.34 | 327.43 | 333.35 | 328.79 | 26.56M |
| June 30, 2025 | 334.24 | 331.91 | 328 | 334.24 | 328.59 | 43.2M |
| June 27, 2025 | 334 | 334.24 | 334.24 | 336.72 | 333.44 | 13.86M |
| June 26, 2025 | 344.31 | 337.44 | 337.44 | 344.31 | 336.83 | 20.79M |
| June 25, 2025 | 345.99 | 349.27 | 349.27 | 349.73 | 343.02 | 12.57M |
| June 24, 2025 | 341.23 | 343.38 | 343.38 | 346.2 | 341.23 | 14.66M |
| June 23, 2025 | 336.85 | 338.2 | 338.2 | 339.71 | 333.6 | 9.46M |
| June 20, 2025 | 340.03 | 340.25 | 340.25 | 342.97 | 339.8 | 7.35M |
| June 19, 2025 | 344.03 | 340.5 | 340.5 | 345.29 | 340.35 | 10.04M |
| June 18, 2025 | 342.82 | 346.95 | 346.95 | 349.2 | 341.97 | 10.52M |
| June 17, 2025 | 344 | 343.74 | 343.74 | 346.4 | 342.4 | 7M |
| June 16, 2025 | 345.99 | 344.43 | 344.43 | 347.04 | 340.8 | 10.37M |