127.82
-6.18(-4.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 135.05 | 127.82 | 127.82 | 136 | 127.52 | 4.3M |
| October 16, 2025 | 133 | 134 | 134 | 139 | 132.8 | 6.34M |
| October 15, 2025 | 119.83 | 131.98 | 131.98 | 131.98 | 119.82 | 6.34M |
| October 14, 2025 | 124 | 119.98 | 119.98 | 127.39 | 118.38 | 5.92M |
| October 13, 2025 | 116.97 | 123.08 | 123.08 | 124.45 | 116.97 | 6.39M |
| October 10, 2025 | 137.31 | 129.97 | 129.97 | 142.3 | 128.06 | 8.05M |
| October 09, 2025 | 129.6 | 137.31 | 137.31 | 137.91 | 127.99 | 5.68M |
| September 30, 2025 | 131.27 | 129.4 | 129.4 | 135.38 | 128.66 | 4.72M |
| September 29, 2025 | 123.56 | 130.18 | 130.18 | 130.85 | 123.19 | 5.93M |
| September 26, 2025 | 126.16 | 123.56 | 123.56 | 127.4 | 123.47 | 3.77M |
| September 25, 2025 | 129.51 | 126.42 | 126.42 | 131.66 | 125 | 5.6M |
| September 24, 2025 | 127.9 | 129.12 | 129.12 | 130.28 | 126.71 | 3.39M |
| September 23, 2025 | 130.13 | 127.87 | 127.87 | 132.7 | 124.5 | 4.37M |
| September 22, 2025 | 130.23 | 129.4 | 129.4 | 131.99 | 127.26 | 4.91M |
| September 19, 2025 | 131.88 | 131.49 | 131.49 | 133.56 | 128.2 | 4.91M |
| September 18, 2025 | 140.51 | 131.89 | 131.89 | 141.9 | 129.27 | 9.14M |
| September 17, 2025 | 134.11 | 140.5 | 140.5 | 146 | 131.63 | 7.15M |
| September 16, 2025 | 131.5 | 133.34 | 133.34 | 134.51 | 128.36 | 5.42M |
| September 15, 2025 | 127.08 | 130.79 | 130.79 | 135 | 126.6 | 6.04M |
| September 12, 2025 | 127.81 | 128.09 | 128.09 | 133.5 | 125.01 | 7.44M |
| September 11, 2025 | 116.8 | 126.5 | 126.5 | 128 | 115.01 | 7.11M |
| September 10, 2025 | 118.67 | 116.8 | 116.8 | 119.96 | 116.38 | 4.85M |
| September 09, 2025 | 117.63 | 119.4 | 119.4 | 120.56 | 115.71 | 6.11M |
| September 08, 2025 | 113.47 | 117.65 | 117.65 | 119.74 | 113.06 | 9.72M |
| September 05, 2025 | 102.02 | 111.95 | 111.95 | 111.95 | 102.02 | 10.82M |
| September 04, 2025 | 101.01 | 101.77 | 101.77 | 104.62 | 99.15 | 7.28M |
| September 03, 2025 | 100 | 101.49 | 101.49 | 104 | 96.5 | 7.99M |
| September 02, 2025 | 99.96 | 99.83 | 99.83 | 102.54 | 94.9 | 8.09M |
| September 01, 2025 | 101.85 | 99.78 | 99.78 | 102.04 | 97.86 | 5.25M |
| August 29, 2025 | 102.82 | 101.85 | 101.85 | 104 | 100 | 4.48M |
| August 28, 2025 | 101.77 | 101.82 | 101.82 | 102.5 | 99.65 | 5.45M |
| August 27, 2025 | 104.83 | 101.77 | 101.77 | 106.69 | 101.71 | 6.16M |
| August 26, 2025 | 108.99 | 105.41 | 105.41 | 108.99 | 103 | 7.49M |
| August 25, 2025 | 106.04 | 109.26 | 109.26 | 110.68 | 103.58 | 8.75M |
| August 22, 2025 | 101.18 | 105.45 | 105.45 | 106.68 | 101.01 | 6.43M |
| August 21, 2025 | 106 | 101.71 | 101.71 | 107 | 101 | 7.38M |
| August 20, 2025 | 105.7 | 107.55 | 107.55 | 108.5 | 103 | 7.95M |
| August 19, 2025 | 106.97 | 105.6 | 105.6 | 109.1 | 104.51 | 6.7M |
| August 18, 2025 | 108.5 | 106.96 | 106.96 | 109 | 104.62 | 6.71M |
| August 15, 2025 | 109.03 | 108 | 108 | 110.85 | 105.55 | 9.4M |
| August 14, 2025 | 107 | 107.81 | 107.81 | 113 | 106.66 | 13.69M |
| August 13, 2025 | 95.66 | 105.39 | 105.39 | 105.39 | 94.52 | 11.98M |
| August 12, 2025 | 95.7 | 95.81 | 95.81 | 96.98 | 94.29 | 5.59M |
| August 11, 2025 | 97 | 96.16 | 96.16 | 98.2 | 95.7 | 7.08M |
| August 08, 2025 | 98.56 | 97.61 | 97.61 | 100.06 | 96.74 | 7.58M |
| August 07, 2025 | 100.41 | 99.55 | 99.55 | 102.77 | 98.5 | 11.71M |
| August 06, 2025 | 95.28 | 102.41 | 102.41 | 104.29 | 94.78 | 16.33M |
| August 05, 2025 | 91 | 94.81 | 94.81 | 98 | 90.63 | 12.17M |
| August 04, 2025 | 85.1 | 91.95 | 91.95 | 92.03 | 84.58 | 10.54M |
| August 01, 2025 | 80.43 | 85.27 | 85.27 | 87 | 79.49 | 10.57M |
| July 31, 2025 | 81.39 | 80.77 | 80.77 | 82.79 | 80.2 | 4.35M |
| July 30, 2025 | 83.4 | 81.37 | 81.37 | 83.4 | 81.2 | 4.45M |
| July 29, 2025 | 83.15 | 83.3 | 83.3 | 85.84 | 82.3 | 6.04M |
| July 28, 2025 | 86.16 | 83.48 | 83.48 | 87.2 | 83 | 9.42M |
| July 25, 2025 | 81 | 86.5 | 86.5 | 89.82 | 80.85 | 12.32M |
| July 24, 2025 | 82.5 | 81.65 | 81.65 | 84.9 | 80.96 | 6.01M |
| July 23, 2025 | 83 | 82.84 | 82.84 | 85.38 | 82.12 | 5.45M |
| July 22, 2025 | 82.11 | 83.72 | 83.72 | 86.57 | 81.65 | 7.98M |
| July 21, 2025 | 80.97 | 82.63 | 82.63 | 83.3 | 79.88 | 7.05M |
| July 18, 2025 | 81.11 | 80.2 | 80.2 | 82 | 79.88 | 5.86M |