106.02
-7.96(-6.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 112.33 | 106.02 | 106.02 | 114.49 | 106 | 15.04M |
| September 25, 2025 | 113.29 | 113.98 | 113.98 | 116 | 110.3 | 12.49M |
| September 24, 2025 | 113.05 | 113.38 | 113.38 | 114.66 | 112.08 | 11.55M |
| September 23, 2025 | 120.8 | 116.52 | 116.52 | 122.5 | 112.01 | 15.09M |
| September 22, 2025 | 116 | 116.46 | 116.46 | 118.99 | 110.5 | 13.29M |
| September 19, 2025 | 118.63 | 116.99 | 116.99 | 119.98 | 114.5 | 15.84M |
| September 18, 2025 | 113 | 116.19 | 116.19 | 120 | 111.5 | 21.4M |
| September 17, 2025 | 113.25 | 113.59 | 113.59 | 116 | 111.85 | 12.52M |
| September 16, 2025 | 114.9 | 113.4 | 113.4 | 115.98 | 110.2 | 15.19M |
| September 15, 2025 | 116 | 114.91 | 114.91 | 116.75 | 113.2 | 11.69M |
| September 12, 2025 | 118.63 | 117 | 117 | 119.88 | 115.23 | 17.27M |
| September 11, 2025 | 111 | 122.35 | 122.35 | 125.05 | 108.8 | 29.89M |
| September 10, 2025 | 107.93 | 109.27 | 109.27 | 111.88 | 104.9 | 23.38M |
| September 09, 2025 | 105.05 | 105.38 | 105.38 | 108.83 | 103.85 | 14.76M |
| September 08, 2025 | 110.33 | 106.2 | 106.2 | 110.5 | 102.55 | 22.08M |
| September 05, 2025 | 107 | 112.02 | 112.02 | 114.5 | 103.03 | 25.19M |
| September 04, 2025 | 127.3 | 107.85 | 107.85 | 127.98 | 104.21 | 27.89M |
| September 03, 2025 | 125.38 | 127.46 | 127.46 | 129.39 | 122.95 | 20.81M |
| September 02, 2025 | 142.8 | 126.9 | 126.9 | 143.8 | 123.77 | 32.82M |
| September 01, 2025 | 138.82 | 142.15 | 142.15 | 147.66 | 130.33 | 35.44M |
| August 29, 2025 | 137.8 | 139.69 | 139.69 | 145.5 | 133.33 | 36.98M |
| August 28, 2025 | 121.24 | 136.24 | 136.24 | 137.34 | 121.24 | 43.52M |
| August 27, 2025 | 119 | 124.06 | 124.06 | 132.55 | 118 | 40.02M |
| August 26, 2025 | 124 | 119 | 119 | 124.8 | 119 | 24.71M |
| August 25, 2025 | 123 | 126.19 | 126.19 | 128 | 119.23 | 30.22M |
| August 22, 2025 | 118.5 | 120.97 | 120.97 | 122.2 | 115.6 | 21.69M |
| August 21, 2025 | 126.96 | 118.5 | 118.5 | 128.39 | 116.68 | 21.38M |
| August 20, 2025 | 126 | 124.4 | 124.4 | 128 | 121.96 | 19.12M |
| August 19, 2025 | 121 | 128.14 | 128.14 | 135 | 120.62 | 31.68M |
| August 18, 2025 | 117.12 | 120.56 | 120.56 | 123.88 | 114.27 | 32.32M |
| August 15, 2025 | 117 | 119.7 | 119.7 | 122.5 | 110.21 | 40.41M |
| August 14, 2025 | 132.22 | 136.19 | 136.19 | 139.96 | 127.67 | 22.52M |
| August 13, 2025 | 125.82 | 135 | 135 | 135.89 | 124.68 | 26.94M |
| August 12, 2025 | 121.76 | 126.6 | 126.6 | 128 | 118.58 | 23.01M |
| August 11, 2025 | 117.28 | 121.98 | 121.98 | 126.88 | 116.37 | 20.66M |
| August 08, 2025 | 122.71 | 117.26 | 117.26 | 124.83 | 116.5 | 20.37M |
| August 07, 2025 | 117.9 | 125.21 | 125.21 | 127.5 | 115.6 | 30.67M |
| August 06, 2025 | 118.1 | 117.47 | 117.47 | 120.58 | 116.8 | 14M |
| August 05, 2025 | 119.54 | 120.11 | 120.11 | 125.66 | 114.9 | 26.69M |
| August 04, 2025 | 109.19 | 114.83 | 114.83 | 118.92 | 107.92 | 21.98M |
| August 01, 2025 | 114 | 111.07 | 111.07 | 114.88 | 109.32 | 16.88M |
| July 31, 2025 | 120.7 | 114.02 | 114.02 | 124.39 | 113.18 | 29.86M |
| July 30, 2025 | 120.37 | 118.31 | 118.31 | 125 | 116.6 | 34.11M |
| July 29, 2025 | 104.94 | 111.21 | 111.21 | 111.68 | 104.65 | 24.24M |
| July 28, 2025 | 102.3 | 105.65 | 105.65 | 106.7 | 100.8 | 18.85M |
| July 25, 2025 | 103.8 | 102.98 | 102.98 | 104.99 | 102 | 13.18M |
| July 24, 2025 | 114.5 | 104.26 | 104.26 | 115.74 | 103.46 | 30.53M |
| July 23, 2025 | 108.12 | 113.99 | 113.99 | 114.88 | 106.8 | 24.77M |
| July 22, 2025 | 98.4 | 110.13 | 110.13 | 115.97 | 98.4 | 34.32M |
| July 21, 2025 | 101.62 | 99.04 | 99.04 | 103.11 | 98 | 16.38M |
| July 18, 2025 | 106.21 | 102.46 | 102.46 | 108.7 | 102.3 | 18.84M |
| July 17, 2025 | 99.94 | 105 | 105 | 106.98 | 98.95 | 20.51M |
| July 16, 2025 | 106.5 | 99.94 | 99.94 | 106.5 | 99.93 | 25.4M |
| July 15, 2025 | 99.99 | 107 | 107 | 108 | 99.22 | 30.72M |
| July 14, 2025 | 98.01 | 98.2 | 98.2 | 99.9 | 96.6 | 12.75M |
| July 11, 2025 | 102.02 | 99.01 | 99.01 | 104.83 | 98.76 | 22.64M |
| July 10, 2025 | 99 | 102.32 | 102.32 | 103 | 97.2 | 29.98M |
| July 09, 2025 | 98 | 98.3 | 98.3 | 99.85 | 97.07 | 15.51M |
| July 08, 2025 | 91.05 | 98.01 | 98.01 | 99.9 | 90.35 | 28.56M |
| July 07, 2025 | 87.77 | 92.08 | 92.08 | 94.08 | 86.98 | 18.16M |