124.20
-2.03(-1.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 126.23 | 124.2 | 124.2 | 127.96 | 124.18 | 4.07M |
| September 25, 2025 | 128 | 126.23 | 126.23 | 128.65 | 125.05 | 5.54M |
| September 24, 2025 | 122.1 | 129 | 129 | 130.18 | 121.13 | 8.2M |
| September 23, 2025 | 121 | 123.08 | 123.08 | 125.57 | 120.06 | 11.9M |
| September 22, 2025 | 137.16 | 126.25 | 126.25 | 140.35 | 122 | 14.12M |
| September 19, 2025 | 136.87 | 137.17 | 137.17 | 139.15 | 135.3 | 3.99M |
| September 18, 2025 | 134.25 | 136.96 | 136.96 | 141.79 | 133.59 | 8.61M |
| September 17, 2025 | 130.77 | 134.25 | 134.25 | 135.39 | 130.23 | 4.74M |
| September 16, 2025 | 131.76 | 130.98 | 130.98 | 132.27 | 129.36 | 4.4M |
| September 15, 2025 | 133.18 | 131.76 | 131.76 | 134.11 | 130.15 | 5.05M |
| September 12, 2025 | 137 | 134.48 | 134.48 | 138.25 | 133.82 | 4.15M |
| September 11, 2025 | 136 | 136.8 | 136.8 | 137.69 | 134.23 | 3.39M |
| September 10, 2025 | 134.08 | 136.49 | 136.49 | 137.5 | 133.52 | 4.23M |
| September 09, 2025 | 133.99 | 134.8 | 134.8 | 137.78 | 132.02 | 4.35M |
| September 08, 2025 | 137.13 | 134.1 | 134.1 | 139 | 132.61 | 5.88M |
| September 05, 2025 | 133.9 | 137.19 | 137.19 | 137.44 | 132.6 | 5.82M |
| September 04, 2025 | 136.81 | 131.63 | 131.63 | 138.58 | 130 | 6.15M |
| September 03, 2025 | 142 | 136.69 | 136.69 | 142 | 135.5 | 7.25M |
| September 02, 2025 | 143.42 | 142.26 | 142.26 | 145.05 | 138.6 | 5.18M |
| September 01, 2025 | 141.73 | 145.05 | 145.05 | 146.89 | 141.04 | 7.04M |
| August 29, 2025 | 142.29 | 140.23 | 140.23 | 145.47 | 139.33 | 7.4M |
| August 28, 2025 | 136.01 | 139.44 | 139.44 | 140.83 | 135.15 | 5.46M |
| August 27, 2025 | 140.95 | 136.01 | 136.01 | 144.27 | 136.01 | 4.32M |
| August 26, 2025 | 142.52 | 140.89 | 140.89 | 143.38 | 139.3 | 5.76M |
| August 25, 2025 | 145.69 | 144 | 144 | 146.68 | 141.26 | 5.1M |
| August 22, 2025 | 145.3 | 145.69 | 145.69 | 149 | 144.56 | 3.87M |
| August 21, 2025 | 146.01 | 144.87 | 144.87 | 147.7 | 144.3 | 1.74M |
| August 20, 2025 | 143.08 | 145.74 | 145.74 | 145.96 | 141.56 | 2.39M |
| August 19, 2025 | 146.52 | 143.4 | 143.4 | 148.58 | 143.03 | 3.43M |
| August 18, 2025 | 142.8 | 148.19 | 148.19 | 149.5 | 140.6 | 4.04M |
| August 15, 2025 | 138.78 | 140.97 | 140.97 | 143.56 | 138.5 | 3.73M |
| August 14, 2025 | 139.03 | 138.76 | 138.76 | 141.69 | 137.8 | 2.4M |
| August 13, 2025 | 137.9 | 138.99 | 138.99 | 139.33 | 134.99 | 3.07M |
| August 12, 2025 | 138.4 | 138 | 138 | 140.45 | 136.67 | 2.82M |
| August 11, 2025 | 135.02 | 138.48 | 138.48 | 139.56 | 134.6 | 5.53M |
| August 08, 2025 | 130.28 | 135.47 | 135.47 | 136.64 | 127.48 | 6.05M |
| August 07, 2025 | 131.29 | 129.6 | 129.6 | 131.8 | 129.15 | 2.92M |
| August 06, 2025 | 124.23 | 131.43 | 131.43 | 131.48 | 123.11 | 5.08M |
| August 05, 2025 | 125.16 | 124.23 | 124.23 | 125.8 | 123.62 | 2.14M |
| August 04, 2025 | 123.04 | 125 | 125 | 126.5 | 122.5 | 2.85M |
| August 01, 2025 | 123.92 | 123.55 | 123.55 | 127.99 | 120.67 | 5.16M |
| July 31, 2025 | 125.33 | 124.07 | 124.07 | 130.5 | 124 | 2.88M |
| July 30, 2025 | 127.44 | 126.9 | 126.9 | 129.8 | 126.31 | 2.63M |
| July 29, 2025 | 127.1 | 128 | 128 | 128.48 | 125.13 | 2.97M |
| July 28, 2025 | 125.5 | 127.43 | 127.43 | 127.5 | 124.51 | 4.27M |
| July 25, 2025 | 121.2 | 125.28 | 125.28 | 125.8 | 121.08 | 3.12M |
| July 24, 2025 | 123 | 121.97 | 121.97 | 123.06 | 120.82 | 2.31M |
| July 23, 2025 | 118.86 | 122.57 | 122.57 | 124.2 | 118.51 | 3.88M |
| July 22, 2025 | 119.06 | 119 | 119 | 120.69 | 117.45 | 2.59M |
| July 21, 2025 | 120.06 | 119.4 | 119.4 | 120.84 | 118.1 | 3.11M |
| July 18, 2025 | 123.78 | 120.61 | 120.61 | 124 | 119.13 | 3.04M |
| July 17, 2025 | 122.8 | 122.92 | 122.92 | 124.25 | 122.21 | 2.19M |
| July 16, 2025 | 124.55 | 123.37 | 123.37 | 125.98 | 122.1 | 2.26M |
| July 15, 2025 | 118.86 | 124.53 | 124.53 | 125.49 | 118.51 | 4.29M |
| July 14, 2025 | 114 | 119.29 | 119.29 | 119.98 | 113.88 | 3.95M |
| July 11, 2025 | 114.5 | 114.65 | 114.65 | 115.3 | 113.06 | 3.09M |
| July 10, 2025 | 119.55 | 115 | 115 | 119.99 | 114.1 | 4.44M |
| July 09, 2025 | 120 | 119.53 | 119.53 | 120.58 | 117.1 | 3.66M |
| July 08, 2025 | 115.17 | 119.1 | 119.1 | 119.69 | 115.17 | 5.26M |
| July 07, 2025 | 115.15 | 115.7 | 115.7 | 117.21 | 112.1 | 3.32M |