137.23
-1.65(-1.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 136 | 138.88 | 138.88 | 139.3 | 131.66 | 42.66M |
| September 04, 2025 | 138.11 | 134.7 | 134.7 | 141.2 | 132.41 | 54.27M |
| September 03, 2025 | 145.1 | 137.93 | 137.93 | 146.89 | 136.9 | 52.95M |
| September 02, 2025 | 148.8 | 143.46 | 143.46 | 151.18 | 141.88 | 54.37M |
| September 01, 2025 | 150 | 150.88 | 150.88 | 152.99 | 145 | 51.6M |
| August 29, 2025 | 155 | 150.05 | 150.05 | 166 | 147.11 | 73.95M |
| August 28, 2025 | 142.01 | 156.39 | 156.39 | 158.8 | 136.99 | 76.17M |
| August 27, 2025 | 155.6 | 151.78 | 151.78 | 158 | 146.11 | 75.96M |
| August 26, 2025 | 143.51 | 158.58 | 158.58 | 158.58 | 143.5 | 74.33M |
| August 25, 2025 | 140.99 | 146.25 | 146.25 | 155.5 | 140 | 84M |
| August 22, 2025 | 127.3 | 141.33 | 141.33 | 142 | 127.17 | 81.21M |
| August 21, 2025 | 125.75 | 128.26 | 128.26 | 132.81 | 123.1 | 82.19M |
| August 20, 2025 | 125.2 | 124.3 | 124.3 | 127.18 | 120.68 | 62.32M |
| August 19, 2025 | 123.26 | 126.55 | 126.55 | 129.09 | 123 | 86.71M |
| August 18, 2025 | 115.14 | 125.96 | 125.96 | 131.84 | 110.99 | 129.79M |
| August 15, 2025 | 90.87 | 109.87 | 109.87 | 109.87 | 90.87 | 105.12M |
| August 14, 2025 | 94.98 | 91.56 | 91.56 | 96.5 | 91.31 | 56.07M |
| August 13, 2025 | 93.33 | 95.84 | 95.84 | 99.72 | 91 | 72.62M |
| August 12, 2025 | 90.8 | 92.94 | 92.94 | 93.1 | 90.66 | 46.98M |
| August 11, 2025 | 86.98 | 91.27 | 91.27 | 92.92 | 86.88 | 47.84M |
| August 08, 2025 | 88.51 | 87.2 | 87.2 | 89.57 | 86.18 | 28.4M |
| August 07, 2025 | 90 | 89.12 | 89.12 | 91.5 | 88.6 | 34.55M |
| August 06, 2025 | 88.25 | 90.18 | 90.18 | 90.36 | 87.45 | 35.56M |
| August 05, 2025 | 88 | 88.59 | 88.59 | 89.56 | 86.48 | 37.39M |
| August 04, 2025 | 87 | 87.21 | 87.21 | 88.5 | 85.88 | 28.5M |
| August 01, 2025 | 88.6 | 88.03 | 88.03 | 90.26 | 87.5 | 29.99M |
| July 31, 2025 | 91.02 | 88.77 | 88.77 | 92.67 | 88.33 | 43.16M |
| July 30, 2025 | 92.5 | 91.99 | 91.99 | 93.7 | 90.65 | 36.49M |
| July 29, 2025 | 92.48 | 93.89 | 93.89 | 94.7 | 90.54 | 42.23M |
| July 28, 2025 | 93.43 | 93.74 | 93.74 | 95.84 | 92 | 43.64M |
| July 25, 2025 | 94.94 | 92.32 | 92.32 | 95.8 | 92.21 | 51.18M |
| July 24, 2025 | 88 | 94.9 | 94.9 | 95.58 | 86.8 | 73.08M |
| July 23, 2025 | 85.74 | 88.07 | 88.07 | 94 | 85.6 | 74.11M |
| July 22, 2025 | 83.8 | 86.12 | 86.12 | 88.15 | 83.17 | 50.19M |
| July 21, 2025 | 85.01 | 84.01 | 84.01 | 86.48 | 82.5 | 46.13M |
| July 18, 2025 | 87.87 | 86.48 | 86.48 | 88.5 | 85.08 | 37.21M |
| July 17, 2025 | 83.6 | 87.47 | 87.47 | 88.18 | 83.11 | 56.49M |
| July 16, 2025 | 83.54 | 84.5 | 84.5 | 85.55 | 82.65 | 45.54M |
| July 15, 2025 | 84.5 | 83.54 | 83.54 | 85.74 | 82 | 56.33M |
| July 14, 2025 | 87.04 | 82.17 | 82.17 | 87.69 | 81.48 | 67.93M |
| July 11, 2025 | 79.5 | 88.9 | 88.9 | 92.99 | 77.3 | 103.66M |
| July 10, 2025 | 77.82 | 78.63 | 78.63 | 80.59 | 76.92 | 42.84M |
| July 09, 2025 | 80.96 | 78.8 | 78.8 | 81.99 | 78.41 | 49.17M |
| July 08, 2025 | 78.79 | 81.1 | 81.1 | 82 | 77.64 | 58.46M |
| July 07, 2025 | 77.22 | 78.76 | 78.76 | 80.65 | 76.6 | 48.97M |
| July 04, 2025 | 76.31 | 77.74 | 77.74 | 81.65 | 75.39 | 73.1M |
| July 03, 2025 | 76.99 | 76.47 | 76.47 | 77.77 | 75.92 | 32.54M |
| July 02, 2025 | 77.21 | 77.09 | 77.09 | 78.76 | 75.85 | 34.98M |
| July 01, 2025 | 81.04 | 77.88 | 77.88 | 81.18 | 76.79 | 49.27M |
| June 30, 2025 | 80.25 | 80.66 | 80.66 | 81.24 | 77.5 | 59.36M |
| June 27, 2025 | 81.62 | 79.2 | 79.2 | 84.58 | 78.5 | 93.54M |
| June 26, 2025 | 80.63 | 82 | 82 | 85.85 | 77.2 | 116.38M |
| June 25, 2025 | 65.62 | 78.72 | 78.72 | 78.72 | 64.8 | 100.81M |
| June 24, 2025 | 59.31 | 65.6 | 65.6 | 68.55 | 59.2 | 70.83M |
| June 23, 2025 | 57.77 | 58.58 | 58.58 | 59 | 57.6 | 13.85M |
| June 20, 2025 | 58.49 | 58.08 | 58.08 | 59.04 | 58 | 11.43M |
| June 19, 2025 | 61 | 58.91 | 58.91 | 61.04 | 58.56 | 17.14M |
| June 18, 2025 | 62.03 | 60.95 | 60.95 | 62.1 | 60.6 | 17.65M |
| June 17, 2025 | 62.27 | 62.69 | 62.69 | 63.15 | 61.91 | 17.66M |
| June 16, 2025 | 61 | 62.32 | 62.32 | 62.55 | 60.9 | 16.52M |