118.33
-5.13(-4.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 123.21 | 118.33 | 118.33 | 123.26 | 117.8 | 7M |
| September 25, 2025 | 120.2 | 123.46 | 123.46 | 127.46 | 119.15 | 10.23M |
| September 24, 2025 | 114.36 | 120.02 | 120.02 | 120.66 | 114.15 | 8.02M |
| September 23, 2025 | 120.92 | 115.21 | 115.21 | 121.8 | 112.71 | 9.03M |
| September 22, 2025 | 119 | 120.44 | 120.44 | 122.88 | 117.1 | 6.14M |
| September 19, 2025 | 120 | 119.13 | 119.13 | 123.29 | 117.72 | 7.92M |
| September 18, 2025 | 122.02 | 121 | 121 | 126.71 | 118.88 | 11.2M |
| September 17, 2025 | 121.48 | 121.48 | 121.48 | 123.79 | 118.88 | 8.05M |
| September 16, 2025 | 123.22 | 122.06 | 122.06 | 124 | 120 | 11.46M |
| September 15, 2025 | 121.3 | 125.73 | 125.73 | 126 | 118.02 | 14.45M |
| September 12, 2025 | 120 | 121 | 121 | 127.15 | 116.07 | 15.72M |
| September 11, 2025 | 112 | 118.3 | 118.3 | 118.32 | 108.75 | 11.15M |
| September 10, 2025 | 112.26 | 110.42 | 110.42 | 115.89 | 110.27 | 8.23M |
| September 09, 2025 | 112.54 | 110.18 | 110.18 | 113.3 | 109.57 | 5.19M |
| September 08, 2025 | 113.52 | 112.8 | 112.8 | 113.66 | 109.07 | 9.46M |
| September 05, 2025 | 113.15 | 112.65 | 112.65 | 113.46 | 107 | 9.45M |
| September 04, 2025 | 117.11 | 112.02 | 112.02 | 118.5 | 110.15 | 11.52M |
| September 03, 2025 | 126.49 | 117.1 | 117.1 | 127.27 | 116.65 | 14.4M |
| September 02, 2025 | 126.5 | 127.36 | 127.36 | 132.99 | 125.77 | 10.45M |
| September 01, 2025 | 131 | 128.06 | 128.06 | 133.66 | 124.69 | 11.85M |
| August 29, 2025 | 125.1 | 129.5 | 129.5 | 133.98 | 123.01 | 13.7M |
| August 28, 2025 | 122.33 | 125 | 125 | 127.54 | 120.92 | 14.88M |
| August 27, 2025 | 129.9 | 123.8 | 123.8 | 133.96 | 123.8 | 16.53M |
| August 26, 2025 | 122.23 | 122.97 | 122.97 | 125.1 | 120.01 | 11.3M |
| August 25, 2025 | 119.39 | 122.21 | 122.21 | 123.63 | 116.5 | 16.76M |
| August 22, 2025 | 106.18 | 119.85 | 119.85 | 121.95 | 103.12 | 20.15M |
| August 21, 2025 | 102.18 | 104.06 | 104.06 | 105.48 | 102.18 | 6.06M |
| August 20, 2025 | 103.7 | 103.3 | 103.3 | 103.7 | 99.8 | 8.07M |
| August 19, 2025 | 105.66 | 104.01 | 104.01 | 106.58 | 103.29 | 6.32M |
| August 18, 2025 | 102.87 | 105.64 | 105.64 | 107.4 | 102.87 | 7.25M |
| August 15, 2025 | 102.15 | 102.53 | 102.53 | 104.06 | 101.47 | 5.17M |
| August 14, 2025 | 105.62 | 102.94 | 102.94 | 106.28 | 102.6 | 4.69M |
| August 13, 2025 | 103.4 | 105.18 | 105.18 | 106.68 | 103 | 5.93M |
| August 12, 2025 | 104 | 103.2 | 103.2 | 104.05 | 102.05 | 3.65M |
| August 11, 2025 | 103.18 | 104.15 | 104.15 | 105.58 | 103.01 | 4.35M |
| August 08, 2025 | 104.62 | 103.38 | 103.38 | 106.9 | 103.02 | 5.99M |
| August 07, 2025 | 109.39 | 107.65 | 107.65 | 110.74 | 105.03 | 6.84M |
| August 06, 2025 | 108.07 | 109.39 | 109.39 | 109.8 | 107.23 | 4.72M |
| August 05, 2025 | 109.42 | 108.96 | 108.96 | 112.57 | 108.06 | 5.58M |
| August 04, 2025 | 111 | 109.43 | 109.43 | 111.29 | 107 | 7.36M |
| August 01, 2025 | 109.48 | 111.43 | 111.43 | 113.8 | 106.66 | 13.64M |
| July 31, 2025 | 101 | 108 | 108 | 111.5 | 100.88 | 13.9M |
| July 30, 2025 | 102.49 | 101.17 | 101.17 | 103.41 | 99.2 | 5.77M |
| July 29, 2025 | 102.01 | 102.34 | 102.34 | 103.8 | 101.08 | 4.6M |
| July 28, 2025 | 104.7 | 102.76 | 102.76 | 104.8 | 101.35 | 4.34M |
| July 25, 2025 | 103.4 | 103.65 | 103.65 | 105.53 | 101.77 | 6.56M |
| July 24, 2025 | 100.9 | 103.44 | 103.44 | 104.1 | 100.79 | 6.14M |
| July 23, 2025 | 101.7 | 101.59 | 101.59 | 102.9 | 100.4 | 5.35M |
| July 22, 2025 | 101 | 102.6 | 102.6 | 103.85 | 100.33 | 7.1M |
| July 21, 2025 | 104.83 | 101.84 | 101.84 | 105.08 | 100.44 | 9.16M |
| July 18, 2025 | 97.88 | 103 | 103 | 104.69 | 97.8 | 16.84M |
| July 17, 2025 | 93.98 | 95.1 | 95.1 | 95.62 | 92.51 | 5.21M |
| July 16, 2025 | 94 | 94.89 | 94.89 | 98.5 | 93.8 | 9.26M |
| July 15, 2025 | 89.4 | 93.99 | 93.99 | 94.21 | 88.95 | 8.19M |
| July 14, 2025 | 89.35 | 89.83 | 89.83 | 90.3 | 88.8 | 3.87M |
| July 11, 2025 | 87.64 | 89.28 | 89.28 | 90.18 | 87.33 | 4.51M |
| July 10, 2025 | 88.6 | 87.81 | 87.81 | 88.69 | 86.25 | 4.83M |
| July 09, 2025 | 88.51 | 88.66 | 88.66 | 90.7 | 88.41 | 3.8M |
| July 08, 2025 | 88.44 | 88.98 | 88.98 | 89.36 | 88.03 | 5.63M |
| July 07, 2025 | 88.9 | 88.43 | 88.43 | 89.46 | 87.7 | 3.35M |