105.20
+0.45(+0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 102.7 | 104.75 | 104.75 | 108.81 | 99.13 | 25.91M |
| October 16, 2025 | 98.51 | 99.6 | 99.6 | 102.33 | 98.51 | 12.02M |
| October 15, 2025 | 100.02 | 99.4 | 99.4 | 101.08 | 97 | 9.91M |
| October 14, 2025 | 106.08 | 99.86 | 99.86 | 107.21 | 99.52 | 12.1M |
| October 13, 2025 | 100.95 | 104.18 | 104.18 | 105.42 | 100.95 | 11.95M |
| October 10, 2025 | 115.11 | 107.35 | 107.35 | 115.97 | 106 | 16.44M |
| October 09, 2025 | 117.19 | 116.36 | 116.36 | 119.76 | 115.21 | 12.91M |
| September 30, 2025 | 125.2 | 118.8 | 118.8 | 126.36 | 118.03 | 16.62M |
| September 29, 2025 | 118 | 125.2 | 125.2 | 128 | 118 | 17.53M |
| September 26, 2025 | 122.01 | 119.88 | 119.88 | 126.4 | 118.68 | 17.33M |
| September 25, 2025 | 121.5 | 126.5 | 126.5 | 132.98 | 121.5 | 24.55M |
| September 24, 2025 | 128.12 | 124.62 | 124.62 | 128.15 | 121.71 | 26.02M |
| September 23, 2025 | 138 | 135.66 | 135.66 | 140.6 | 126.26 | 33.85M |
| September 22, 2025 | 128 | 138.21 | 138.21 | 144.23 | 123.16 | 37.46M |
| September 19, 2025 | 97 | 125.34 | 125.34 | 131.1 | 97 | 38.28M |
| September 18, 2025 | 105.01 | 123.16 | 123.16 | 128.52 | 103.61 | 43.25M |
| September 17, 2025 | 99.01 | 107.1 | 107.1 | 109.01 | 97.62 | 27.45M |
| September 16, 2025 | 102.03 | 100.44 | 100.44 | 105.49 | 98.6 | 19.35M |
| September 15, 2025 | 96.66 | 102 | 102 | 105.5 | 96.22 | 23.01M |
| September 12, 2025 | 97 | 98.2 | 98.2 | 101.93 | 94.83 | 23.22M |
| September 11, 2025 | 95.17 | 100.27 | 100.27 | 104 | 92 | 29.92M |
| September 10, 2025 | 90.7 | 92.53 | 92.53 | 95.96 | 87 | 25.77M |
| September 09, 2025 | 89.51 | 87.3 | 87.3 | 90.59 | 86.7 | 16.4M |
| September 08, 2025 | 99.75 | 90.82 | 90.82 | 100.28 | 88.8 | 25.94M |
| September 05, 2025 | 95.02 | 100.26 | 100.26 | 101.2 | 92.83 | 28.52M |
| September 04, 2025 | 114 | 93.52 | 93.52 | 116.8 | 90.99 | 36.32M |
| September 03, 2025 | 101.69 | 105.74 | 105.74 | 109.8 | 98.15 | 31.68M |
| September 02, 2025 | 112.7 | 100.19 | 100.19 | 116 | 98.61 | 37.87M |
| September 01, 2025 | 97.02 | 110.56 | 110.56 | 115.04 | 92.8 | 36.7M |
| August 29, 2025 | 99 | 96.99 | 96.99 | 100.8 | 94.58 | 26.03M |
| August 28, 2025 | 89.27 | 101.01 | 101.01 | 103.2 | 89 | 39.96M |
| August 27, 2025 | 88.1 | 90.02 | 90.02 | 94.29 | 87.38 | 31.57M |
| August 26, 2025 | 91 | 89 | 89 | 93.88 | 88.49 | 24.64M |
| August 25, 2025 | 91.66 | 92.25 | 92.25 | 95.68 | 90.17 | 31.6M |
| August 22, 2025 | 86 | 88.82 | 88.82 | 89.38 | 86 | 23.1M |
| August 21, 2025 | 92.97 | 87.2 | 87.2 | 94.4 | 85.99 | 29.99M |
| August 20, 2025 | 94.66 | 92.89 | 92.89 | 97.59 | 90 | 33.4M |
| August 19, 2025 | 93.66 | 99.6 | 99.6 | 108 | 93.66 | 45.83M |
| August 18, 2025 | 81.01 | 97 | 97 | 98.4 | 81.01 | 55.21M |
| August 15, 2025 | 78.01 | 82 | 82 | 83.25 | 75.01 | 44.41M |
| August 14, 2025 | 84.32 | 80.05 | 80.05 | 86.97 | 79.84 | 54.43M |
| August 13, 2025 | 79.3 | 79.3 | 79.3 | 79.3 | 75 | 28.16M |
| August 12, 2025 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | 1.7M |
| August 11, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 0 |
| August 08, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 0 |
| August 07, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 0 |
| August 06, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 0 |
| August 05, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 0 |
| August 04, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 0 |
| August 01, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 0 |
| July 31, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 0 |
| July 30, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 0 |
| July 29, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 0 |
| July 28, 2025 | 53.54 | 55.07 | 55.07 | 55.49 | 53.12 | 18.25M |
| July 25, 2025 | 53.81 | 53.62 | 53.62 | 54.28 | 53.15 | 12.15M |
| July 24, 2025 | 54.48 | 53.67 | 53.67 | 54.85 | 53.03 | 16.3M |
| July 23, 2025 | 50.41 | 54.49 | 54.49 | 55.58 | 49.93 | 28.17M |
| July 22, 2025 | 50.53 | 50.9 | 50.9 | 52.99 | 50.52 | 18.09M |
| July 21, 2025 | 50.66 | 50.96 | 50.96 | 52.1 | 49.95 | 14.09M |
| July 18, 2025 | 50.68 | 50.65 | 50.65 | 51.99 | 49.92 | 14.64M |