169.72
-4.99(-2.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 174 | 169.72 | 169.72 | 176.88 | 169.01 | 5.29M |
| September 25, 2025 | 171.26 | 174.71 | 174.71 | 177.06 | 167.51 | 7.44M |
| September 24, 2025 | 161.5 | 171.26 | 171.26 | 171.78 | 160.19 | 8.07M |
| September 23, 2025 | 165.17 | 162.34 | 162.34 | 168.8 | 158.5 | 6.54M |
| September 22, 2025 | 159.54 | 164.91 | 164.91 | 169.09 | 158.5 | 7.55M |
| September 19, 2025 | 166.72 | 161.55 | 161.55 | 166.91 | 157 | 11M |
| September 18, 2025 | 176 | 170.12 | 170.12 | 185 | 167.5 | 13.84M |
| September 17, 2025 | 176.09 | 173.71 | 173.71 | 181 | 172.99 | 11.37M |
| September 16, 2025 | 164.01 | 173.7 | 173.7 | 176.88 | 164.01 | 12M |
| September 15, 2025 | 152.01 | 159.93 | 159.93 | 163.91 | 152.01 | 9.45M |
| September 12, 2025 | 153.36 | 152.71 | 152.71 | 160.57 | 152.1 | 7.92M |
| September 11, 2025 | 147.8 | 153.17 | 153.17 | 154 | 144.6 | 9.34M |
| September 10, 2025 | 151.03 | 148.89 | 148.89 | 157.9 | 148.86 | 11.43M |
| September 09, 2025 | 154 | 156.13 | 156.13 | 162.47 | 149.1 | 12.09M |
| September 08, 2025 | 152.16 | 155.94 | 155.94 | 162.8 | 152.16 | 12.55M |
| September 05, 2025 | 146.22 | 151.55 | 151.55 | 152.5 | 142.68 | 10.16M |
| September 04, 2025 | 154.88 | 145.95 | 145.95 | 157.81 | 142.46 | 10.32M |
| September 03, 2025 | 169.78 | 155.96 | 155.96 | 171.54 | 152.1 | 14M |
| September 02, 2025 | 139.8 | 160.12 | 160.12 | 167.44 | 133 | 18.24M |
| September 01, 2025 | 142 | 139.81 | 139.81 | 143.36 | 137 | 7.86M |
| August 29, 2025 | 130.51 | 141.2 | 141.2 | 142.5 | 130.51 | 12.61M |
| August 28, 2025 | 137.5 | 129.9 | 129.9 | 139.99 | 126.8 | 10.74M |
| August 27, 2025 | 129.8 | 134.55 | 134.55 | 141.94 | 129.68 | 10.87M |
| August 26, 2025 | 132.83 | 129.66 | 129.66 | 134.08 | 128 | 6.84M |
| August 25, 2025 | 124.06 | 132.17 | 132.17 | 134.28 | 124.06 | 11.69M |
| August 22, 2025 | 120 | 123.04 | 123.04 | 124 | 120 | 6.22M |
| August 21, 2025 | 122 | 120.47 | 120.47 | 124 | 119.6 | 5.48M |
| August 20, 2025 | 123.41 | 122.21 | 122.21 | 124.73 | 120.07 | 7.66M |
| August 19, 2025 | 123.1 | 123.81 | 123.81 | 131.52 | 119.71 | 11M |
| August 18, 2025 | 127 | 123.71 | 123.71 | 127.88 | 121.5 | 8.35M |
| August 15, 2025 | 125 | 125.1 | 125.1 | 126.49 | 122.5 | 7.94M |
| August 14, 2025 | 122.25 | 123.46 | 123.46 | 127.01 | 121.24 | 11.38M |
| August 13, 2025 | 114.8 | 118.17 | 118.17 | 118.8 | 113.42 | 8.52M |
| August 12, 2025 | 104.8 | 115.55 | 115.55 | 115.88 | 103.68 | 13.16M |
| August 11, 2025 | 107.79 | 105.42 | 105.42 | 108.79 | 105.05 | 6.14M |
| August 08, 2025 | 107.11 | 106.79 | 106.79 | 107.69 | 104.8 | 4.53M |
| August 07, 2025 | 110.21 | 108.25 | 108.25 | 110.38 | 106.6 | 6.36M |
| August 06, 2025 | 107.41 | 110.96 | 110.96 | 113.9 | 106.5 | 9.83M |
| August 05, 2025 | 106.72 | 107.3 | 107.3 | 109.3 | 105.81 | 7.33M |
| August 04, 2025 | 100.66 | 106.69 | 106.69 | 106.83 | 100 | 9.55M |
| August 01, 2025 | 104.78 | 101.1 | 101.1 | 105 | 100.31 | 6.57M |
| July 31, 2025 | 96.34 | 103.69 | 103.69 | 106.66 | 95.8 | 14.73M |
| July 30, 2025 | 99.7 | 96.36 | 96.36 | 99.9 | 95.2 | 5.71M |
| July 29, 2025 | 98.38 | 100.43 | 100.43 | 101.7 | 97.38 | 4.37M |
| July 28, 2025 | 101.51 | 98.46 | 98.46 | 102.88 | 98.33 | 4.72M |
| July 25, 2025 | 101.6 | 100.85 | 100.85 | 102.2 | 99 | 3.23M |
| July 24, 2025 | 102.75 | 102.02 | 102.02 | 104.87 | 100.91 | 4.19M |
| July 23, 2025 | 102.1 | 101.91 | 101.91 | 102.8 | 100.88 | 3.44M |
| July 22, 2025 | 103.54 | 102.42 | 102.42 | 104.3 | 102 | 3.91M |
| July 21, 2025 | 102.8 | 104.37 | 104.37 | 105.6 | 100.8 | 6.77M |
| July 18, 2025 | 103.3 | 101.88 | 101.88 | 103.6 | 101 | 4.62M |
| July 17, 2025 | 103.98 | 103.68 | 103.68 | 105.13 | 102.5 | 6.05M |
| July 16, 2025 | 100.03 | 103.46 | 103.46 | 105.6 | 98.53 | 9.19M |
| July 15, 2025 | 99.95 | 100.13 | 100.13 | 103.08 | 98.37 | 7.7M |
| July 14, 2025 | 94.6 | 99.2 | 99.2 | 100.59 | 93.2 | 8.26M |
| July 11, 2025 | 91 | 93.75 | 93.75 | 94.77 | 90.09 | 4.05M |
| July 10, 2025 | 91.99 | 91.3 | 91.3 | 92.61 | 90.81 | 2.51M |
| July 09, 2025 | 95.2 | 92.72 | 92.72 | 96.96 | 92.31 | 3.95M |
| July 08, 2025 | 92.92 | 94.37 | 94.37 | 94.5 | 92.11 | 2.69M |
| July 07, 2025 | 94 | 92.77 | 92.77 | 94 | 92.02 | 2.45M |