103.60
-17.97(-14.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 118.11 | 103.6 | 103.6 | 119 | 103.59 | 21.24M |
| September 25, 2025 | 109.67 | 121.57 | 121.57 | 126.34 | 108.5 | 23.55M |
| September 24, 2025 | 107.9 | 111.15 | 111.15 | 116 | 107.2 | 14.21M |
| September 23, 2025 | 108.11 | 108.64 | 108.64 | 111.31 | 105.51 | 10.36M |
| September 22, 2025 | 108 | 109.45 | 109.45 | 110.62 | 107.5 | 6.86M |
| September 19, 2025 | 109.67 | 107.99 | 107.99 | 111.85 | 107.29 | 10.12M |
| September 18, 2025 | 112.02 | 111.4 | 111.4 | 116 | 109.6 | 12.8M |
| September 17, 2025 | 116.89 | 111.91 | 111.91 | 117.76 | 111.55 | 13.32M |
| September 16, 2025 | 118.8 | 117.06 | 117.06 | 120.8 | 114.55 | 15.08M |
| September 15, 2025 | 120 | 120.6 | 120.6 | 126.5 | 118.09 | 17.24M |
| September 12, 2025 | 114.1 | 120 | 120 | 125.2 | 112.53 | 22.25M |
| September 11, 2025 | 106.68 | 114.05 | 114.05 | 115.4 | 105.02 | 15.5M |
| September 10, 2025 | 108.07 | 109.84 | 109.84 | 113.5 | 107.59 | 10.38M |
| September 09, 2025 | 113 | 108.18 | 108.18 | 114.27 | 105.6 | 13.76M |
| September 08, 2025 | 112.7 | 113.38 | 113.38 | 115.68 | 110.68 | 11.02M |
| September 05, 2025 | 113.42 | 113.37 | 113.37 | 114.17 | 109.26 | 13.04M |
| September 04, 2025 | 118 | 112.87 | 112.87 | 118.78 | 110.51 | 15.42M |
| September 03, 2025 | 118.47 | 119.29 | 119.29 | 122.2 | 115.4 | 16.53M |
| September 02, 2025 | 134 | 119.9 | 119.9 | 136.5 | 116.04 | 22.97M |
| September 01, 2025 | 130.32 | 131.55 | 131.55 | 138.36 | 127 | 15.91M |
| August 29, 2025 | 131.2 | 134.61 | 134.61 | 141.5 | 130.02 | 15.69M |
| August 28, 2025 | 124.51 | 131.39 | 131.39 | 133.49 | 122.8 | 17.2M |
| August 27, 2025 | 136.1 | 124.55 | 124.55 | 141.8 | 124 | 20.26M |
| August 26, 2025 | 147.2 | 138.88 | 138.88 | 156.22 | 136.99 | 17.82M |
| August 25, 2025 | 134.55 | 151.95 | 151.95 | 155.66 | 133.28 | 19.87M |
| August 22, 2025 | 137 | 138.5 | 138.5 | 142.1 | 129.01 | 17.2M |
| August 21, 2025 | 146 | 135.9 | 135.9 | 152.99 | 132.03 | 20.86M |
| August 20, 2025 | 159.92 | 146.9 | 146.9 | 159.92 | 146.66 | 17.07M |
| August 19, 2025 | 170.39 | 160.88 | 160.88 | 188.93 | 156.3 | 19.5M |
| August 18, 2025 | 159.8 | 172.22 | 172.22 | 175.49 | 157.88 | 15.06M |
| August 15, 2025 | 150.9 | 167.24 | 167.24 | 171.66 | 141 | 17.17M |
| August 14, 2025 | 134 | 145.59 | 145.59 | 150.2 | 133.8 | 13.99M |
| August 13, 2025 | 135 | 136.85 | 136.85 | 137.3 | 128.02 | 13.3M |
| August 12, 2025 | 130.9 | 135.21 | 135.21 | 138.5 | 128.01 | 13.02M |
| August 11, 2025 | 121 | 132.81 | 132.81 | 134.53 | 119.32 | 16.11M |
| August 08, 2025 | 116 | 118.9 | 118.9 | 124.4 | 109.13 | 13.8M |
| August 07, 2025 | 115 | 116.53 | 116.53 | 128.11 | 115 | 17.06M |
| August 06, 2025 | 118.9 | 115.45 | 115.45 | 124.66 | 114.9 | 13.01M |
| August 05, 2025 | 119.5 | 123.55 | 123.55 | 124.5 | 113 | 16.35M |
| August 04, 2025 | 101.65 | 120.9 | 120.9 | 122.06 | 98.82 | 18.95M |
| August 01, 2025 | 110 | 102.3 | 102.3 | 115.13 | 101 | 19.5M |
| July 31, 2025 | 99.47 | 114.5 | 114.5 | 116.4 | 99 | 21.98M |
| July 30, 2025 | 90.1 | 97 | 97 | 98 | 88.32 | 17.46M |
| July 29, 2025 | 84.66 | 92.22 | 92.22 | 98.8 | 84 | 20.83M |
| July 28, 2025 | 77.5 | 85.25 | 85.25 | 88.88 | 76.89 | 18.72M |
| July 25, 2025 | 73.2 | 74.99 | 74.99 | 77.49 | 73 | 16.63M |
| July 24, 2025 | 73 | 73.2 | 73.2 | 74.5 | 70.18 | 14.16M |
| July 23, 2025 | 67.43 | 72.7 | 72.7 | 73.79 | 67.43 | 16.38M |
| July 22, 2025 | 71.6 | 69.42 | 69.42 | 77.61 | 69.33 | 17.47M |
| July 21, 2025 | 68.5 | 73.47 | 73.47 | 76.57 | 67.4 | 18.92M |
| July 18, 2025 | 70 | 70.2 | 70.2 | 71.2 | 66.82 | 19.29M |
| July 17, 2025 | 70.4 | 71.57 | 71.57 | 71.75 | 68.6 | 24.13M |
| July 16, 2025 | 65.54 | 74.87 | 74.87 | 77.09 | 64.2 | 33.02M |
| July 15, 2025 | 63.84 | 64.24 | 64.24 | 64.77 | 60.5 | 22.29M |
| July 14, 2025 | 62.51 | 62.51 | 62.51 | 66.55 | 61.4 | 28.87M |
| July 11, 2025 | 60.7 | 62 | 62 | 65.19 | 59.02 | 29.37M |
| July 10, 2025 | 57.01 | 57.8 | 57.8 | 60.06 | 55.79 | 22.3M |
| July 09, 2025 | 63.02 | 58.32 | 58.32 | 63.5 | 57.29 | 28.25M |
| July 08, 2025 | 57.01 | 60.22 | 60.22 | 63.7 | 55.86 | 28.7M |
| July 07, 2025 | 54.51 | 55.89 | 55.89 | 60.2 | 54 | 39.86M |