181.99
+0.82(+0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 181 | 181.99 | 181.99 | 183.95 | 178.3 | 18.82M |
| September 29, 2025 | 162.54 | 181.17 | 181.17 | 185.9 | 162.52 | 23.31M |
| September 26, 2025 | 166.85 | 161.4 | 161.4 | 167.78 | 160.22 | 21.4M |
| September 25, 2025 | 173 | 167.8 | 167.8 | 173.88 | 164.63 | 16.15M |
| September 24, 2025 | 167 | 172 | 172 | 174.4 | 164.03 | 17.14M |
| September 23, 2025 | 175 | 168.98 | 168.98 | 179.59 | 162.89 | 26.13M |
| September 22, 2025 | 163.08 | 175.03 | 175.03 | 178.59 | 163.08 | 22.32M |
| September 19, 2025 | 164 | 163.43 | 163.43 | 169 | 162 | 18.69M |
| September 18, 2025 | 164 | 163.01 | 163.01 | 170 | 158 | 26.55M |
| September 17, 2025 | 156.21 | 167.6 | 167.6 | 167.77 | 154.81 | 27.05M |
| September 16, 2025 | 139.59 | 156.99 | 156.99 | 161.1 | 138.41 | 36.38M |
| September 15, 2025 | 137.4 | 138.81 | 138.81 | 141.79 | 134 | 22.67M |
| September 12, 2025 | 136.37 | 138.3 | 138.3 | 139.55 | 132.99 | 26.18M |
| September 11, 2025 | 130 | 137.05 | 137.05 | 138.18 | 125 | 32.06M |
| September 10, 2025 | 118.98 | 128 | 128 | 132 | 116 | 34.54M |
| September 09, 2025 | 95.99 | 115.06 | 115.06 | 116 | 95.99 | 21.91M |
| September 08, 2025 | 105 | 112.64 | 112.64 | 114.4 | 104.18 | 29.56M |
| September 05, 2025 | 95.99 | 104 | 104 | 104.8 | 94.6 | 19.82M |
| September 04, 2025 | 107.5 | 96 | 96 | 108.5 | 93.5 | 24.08M |
| September 03, 2025 | 104.33 | 105.46 | 105.46 | 110.82 | 103 | 20.77M |
| September 02, 2025 | 104.7 | 105.25 | 105.25 | 109.97 | 103.91 | 25.19M |
| September 01, 2025 | 101.44 | 105.21 | 105.21 | 106.83 | 101.11 | 22.76M |
| August 29, 2025 | 104.35 | 100.16 | 100.16 | 104.56 | 98 | 15.98M |
| August 28, 2025 | 97.7 | 101.72 | 101.72 | 101.74 | 96.34 | 18.8M |
| August 27, 2025 | 101 | 99.7 | 99.7 | 104.87 | 99.11 | 21.91M |
| August 26, 2025 | 105.58 | 100.98 | 100.98 | 108.88 | 100.88 | 27.92M |
| August 25, 2025 | 108.99 | 107.4 | 107.4 | 112 | 104.01 | 32.79M |
| August 22, 2025 | 94.01 | 98.13 | 98.13 | 99.5 | 94.01 | 16.04M |
| August 21, 2025 | 97 | 94.89 | 94.89 | 98.5 | 94.1 | 14M |
| August 20, 2025 | 95.3 | 97.24 | 97.24 | 97.88 | 93.66 | 17.01M |
| August 19, 2025 | 95.01 | 97.82 | 97.82 | 101 | 95 | 25.39M |
| August 18, 2025 | 93.55 | 94.8 | 94.8 | 97.35 | 92.6 | 21.92M |
| August 15, 2025 | 87.49 | 89.24 | 89.24 | 89.99 | 85.87 | 19.36M |
| August 14, 2025 | 86.13 | 85.85 | 85.85 | 87.57 | 84.7 | 13.92M |
| August 13, 2025 | 84.98 | 86.56 | 86.56 | 86.76 | 84.31 | 18.55M |
| August 12, 2025 | 82.37 | 85.66 | 85.66 | 86.6 | 80.5 | 31.77M |
| August 11, 2025 | 76.7 | 76.97 | 76.97 | 78.44 | 76.67 | 5.99M |
| August 08, 2025 | 78.66 | 76.89 | 76.89 | 78.68 | 76.8 | 6.34M |
| August 07, 2025 | 78.83 | 78.02 | 78.02 | 80.22 | 77.97 | 5.82M |
| August 06, 2025 | 78.51 | 78.57 | 78.57 | 79.49 | 78.2 | 5.28M |
| August 05, 2025 | 78.5 | 78.82 | 78.82 | 79.18 | 78.26 | 4.48M |
| August 04, 2025 | 75.74 | 78.85 | 78.85 | 79.49 | 75.65 | 8.77M |
| August 01, 2025 | 76.67 | 76.1 | 76.1 | 77.66 | 75.42 | 6.57M |
| July 31, 2025 | 78.34 | 77.16 | 77.16 | 79.91 | 77 | 8.37M |
| July 30, 2025 | 81.4 | 78.82 | 78.82 | 81.49 | 78.1 | 9.2M |
| July 29, 2025 | 80 | 81.2 | 81.2 | 81.92 | 79.81 | 7.71M |
| July 28, 2025 | 80.51 | 79.92 | 79.92 | 81.16 | 79.89 | 6.12M |
| July 25, 2025 | 81.69 | 81 | 81 | 81.7 | 79.8 | 6.72M |
| July 24, 2025 | 80.68 | 81.69 | 81.69 | 82.93 | 80.25 | 6.51M |
| July 23, 2025 | 80 | 80.5 | 80.5 | 81.53 | 79.76 | 5.8M |
| July 22, 2025 | 80.5 | 80.12 | 80.12 | 80.94 | 78.69 | 9.26M |
| July 21, 2025 | 81.68 | 81.23 | 81.23 | 81.92 | 80.88 | 5.83M |
| July 18, 2025 | 82.9 | 81.95 | 81.95 | 83.7 | 81.76 | 7.48M |
| July 17, 2025 | 81.3 | 83.34 | 83.34 | 84 | 81.1 | 6.92M |
| July 16, 2025 | 85.35 | 81.83 | 81.83 | 85.5 | 81.5 | 10.38M |
| July 15, 2025 | 81.7 | 84.26 | 84.26 | 85.26 | 81.7 | 10.58M |
| July 14, 2025 | 81.16 | 81.76 | 81.76 | 82.18 | 81.04 | 3.96M |
| July 11, 2025 | 81.67 | 81.77 | 81.77 | 82.41 | 80.59 | 5.17M |
| July 10, 2025 | 83.26 | 82 | 82 | 83.39 | 81.21 | 4.55M |
| July 09, 2025 | 84.45 | 82.83 | 82.83 | 85.15 | 82.45 | 5.99M |