107.76
-3.96(-3.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 108.36 | 107.76 | 107.76 | 109.3 | 107.25 | 6.03M |
| September 25, 2025 | 109.2 | 111.72 | 111.72 | 112.89 | 108.56 | 7.46M |
| September 24, 2025 | 108 | 109.25 | 109.25 | 109.77 | 107.12 | 5.47M |
| September 23, 2025 | 110.66 | 108.65 | 108.65 | 111.93 | 105.91 | 7.04M |
| September 22, 2025 | 111 | 111.12 | 111.12 | 113.73 | 110.66 | 6.08M |
| September 19, 2025 | 113.48 | 110.7 | 110.7 | 115.45 | 110.5 | 7.85M |
| September 18, 2025 | 116.17 | 114.18 | 114.18 | 117.97 | 112.11 | 11.53M |
| September 17, 2025 | 118.58 | 116.72 | 116.72 | 118.78 | 115.03 | 9.22M |
| September 16, 2025 | 115.9 | 118.2 | 118.2 | 118.88 | 115.15 | 11.41M |
| September 15, 2025 | 111.84 | 116.69 | 116.69 | 120.88 | 111 | 18.11M |
| September 12, 2025 | 110.12 | 112.08 | 112.08 | 113.94 | 106.3 | 15.23M |
| September 11, 2025 | 105 | 109.96 | 109.96 | 109.96 | 102 | 13.22M |
| September 10, 2025 | 106.93 | 111 | 111 | 113 | 106.61 | 13.24M |
| September 09, 2025 | 109.55 | 106.44 | 106.44 | 111.49 | 105.99 | 8.5M |
| September 08, 2025 | 108.3 | 110.4 | 110.4 | 110.96 | 107.64 | 9.61M |
| September 05, 2025 | 101.61 | 108.27 | 108.27 | 109.1 | 100.8 | 11.45M |
| September 04, 2025 | 110.4 | 101.72 | 101.72 | 111.4 | 100.25 | 13.47M |
| September 03, 2025 | 109.74 | 109.31 | 109.31 | 111.93 | 108.87 | 9.72M |
| September 02, 2025 | 110.49 | 109.74 | 109.74 | 112.52 | 107.57 | 12.09M |
| September 01, 2025 | 106.9 | 110.78 | 110.78 | 110.88 | 105.82 | 14.18M |
| August 29, 2025 | 103.4 | 106.92 | 106.92 | 108.2 | 102.11 | 11.87M |
| August 28, 2025 | 101.98 | 103.5 | 103.5 | 103.69 | 99.7 | 9.1M |
| August 27, 2025 | 104.64 | 102.69 | 102.69 | 106 | 102.69 | 10.3M |
| August 26, 2025 | 109.68 | 103.3 | 103.3 | 109.68 | 103.06 | 16.35M |
| August 25, 2025 | 107.77 | 110.59 | 110.59 | 110.6 | 107.05 | 11.2M |
| August 22, 2025 | 106 | 106.5 | 106.5 | 106.92 | 105 | 6.44M |
| August 21, 2025 | 105.73 | 106.11 | 106.11 | 106.99 | 105.25 | 5.21M |
| August 20, 2025 | 103.67 | 105.44 | 105.44 | 105.58 | 102.71 | 7.58M |
| August 19, 2025 | 107.39 | 104.56 | 104.56 | 109.6 | 104.02 | 11.36M |
| August 18, 2025 | 110.3 | 107.81 | 107.81 | 110.6 | 106.5 | 11.73M |
| August 15, 2025 | 108.45 | 109.1 | 109.1 | 110.27 | 107.51 | 7.39M |
| August 14, 2025 | 108 | 108.46 | 108.46 | 112.2 | 107.57 | 11.8M |
| August 13, 2025 | 101.93 | 107.8 | 107.8 | 109.3 | 101.92 | 15M |
| August 12, 2025 | 100.3 | 101.21 | 101.21 | 102.06 | 100 | 9.03M |
| August 11, 2025 | 97.73 | 99.82 | 99.82 | 100.17 | 97.73 | 9.44M |
| August 08, 2025 | 101 | 97.9 | 97.9 | 101.82 | 97.71 | 19.72M |
| August 07, 2025 | 109.12 | 107.2 | 107.2 | 111.98 | 106.7 | 9.02M |
| August 06, 2025 | 110.53 | 109.78 | 109.78 | 112.65 | 109.06 | 7.99M |
| August 05, 2025 | 110.16 | 110.39 | 110.39 | 111.37 | 109.61 | 6.7M |
| August 04, 2025 | 109.45 | 110.08 | 110.08 | 111.35 | 107.5 | 10.92M |
| August 01, 2025 | 113.01 | 111.35 | 111.35 | 116 | 110.11 | 12.21M |
| July 31, 2025 | 113.96 | 114.24 | 114.24 | 116.96 | 113 | 10.62M |
| July 30, 2025 | 121.88 | 113.97 | 113.97 | 122.87 | 113.33 | 16.04M |
| July 29, 2025 | 119 | 122.89 | 122.89 | 125.5 | 115.2 | 15.41M |
| July 28, 2025 | 114.47 | 118.02 | 118.02 | 118.3 | 112.88 | 10.62M |
| July 25, 2025 | 112.08 | 114.48 | 114.48 | 121 | 111.01 | 13.89M |
| July 24, 2025 | 102.88 | 113.21 | 113.21 | 113.21 | 101.9 | 13.17M |
| July 23, 2025 | 98.75 | 102.92 | 102.92 | 105.4 | 98.75 | 11.17M |
| July 22, 2025 | 96.35 | 98.12 | 98.12 | 101.49 | 95.81 | 8.67M |
| July 21, 2025 | 98.01 | 96.6 | 96.6 | 98.1 | 95.1 | 6.69M |
| July 18, 2025 | 97.4 | 98.31 | 98.31 | 98.77 | 96.4 | 7.98M |
| July 17, 2025 | 96.05 | 97.4 | 97.4 | 97.97 | 95.15 | 7.91M |
| July 16, 2025 | 97.46 | 95.99 | 95.99 | 97.6 | 95.24 | 5.76M |
| July 15, 2025 | 96.55 | 97.53 | 97.53 | 97.74 | 95.1 | 7.91M |
| July 14, 2025 | 97.5 | 97 | 97 | 99 | 96.17 | 10.9M |
| July 11, 2025 | 90.91 | 97.5 | 97.5 | 97.5 | 90.91 | 12.31M |
| July 10, 2025 | 87.9 | 88.64 | 88.64 | 91.83 | 87.81 | 4.74M |
| July 09, 2025 | 87.01 | 88.27 | 88.27 | 90.11 | 86.18 | 4.45M |
| July 08, 2025 | 86.41 | 87.77 | 87.77 | 88.58 | 86.01 | 3.16M |
| July 07, 2025 | 88.7 | 86.42 | 86.42 | 89.29 | 86.08 | 3.49M |