125.08
+7.88(+6.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 118.42 | 125.08 | 125.08 | 133.88 | 117.25 | 8.17M |
| September 25, 2025 | 117.29 | 117.2 | 117.2 | 122.88 | 116.54 | 6.29M |
| September 24, 2025 | 109.99 | 113.2 | 113.2 | 116.2 | 108.54 | 3.3M |
| September 23, 2025 | 114.08 | 111.11 | 111.11 | 115.47 | 106.68 | 3.85M |
| September 22, 2025 | 109.5 | 114.06 | 114.06 | 116.78 | 107.02 | 4.95M |
| September 19, 2025 | 113 | 108.69 | 108.69 | 114.4 | 107.55 | 4.87M |
| September 18, 2025 | 110.61 | 115.07 | 115.07 | 122 | 109.8 | 8.39M |
| September 17, 2025 | 104.38 | 110.61 | 110.61 | 111.58 | 102.89 | 5.15M |
| September 16, 2025 | 100.9 | 105.19 | 105.19 | 106.48 | 99.49 | 3.88M |
| September 15, 2025 | 99.68 | 101.86 | 101.86 | 102.85 | 97.35 | 2.81M |
| September 12, 2025 | 99 | 99.8 | 99.8 | 101.74 | 98.22 | 2.99M |
| September 11, 2025 | 95.12 | 99.98 | 99.98 | 100.88 | 94.81 | 3.21M |
| September 10, 2025 | 94.38 | 95.76 | 95.76 | 97.8 | 94.38 | 2.15M |
| September 09, 2025 | 96.02 | 94.42 | 94.42 | 96.4 | 93.58 | 1.82M |
| September 08, 2025 | 96.89 | 96.76 | 96.76 | 97.83 | 95.28 | 2.22M |
| September 05, 2025 | 94.8 | 97.81 | 97.81 | 98.2 | 93 | 3.01M |
| September 04, 2025 | 100.91 | 94.02 | 94.02 | 101.9 | 92.6 | 4.06M |
| September 03, 2025 | 100.5 | 100.97 | 100.97 | 104.2 | 99.02 | 3.58M |
| September 02, 2025 | 106 | 100.5 | 100.5 | 106.3 | 99 | 4.93M |
| September 01, 2025 | 105.99 | 107.22 | 107.22 | 109.9 | 103.76 | 4.65M |
| August 29, 2025 | 114.43 | 105.45 | 105.45 | 114.6 | 103.33 | 8.14M |
| August 28, 2025 | 114.3 | 118.1 | 118.1 | 118.6 | 112 | 7.47M |
| August 27, 2025 | 118 | 116.08 | 116.08 | 127.5 | 113.56 | 10.48M |
| August 26, 2025 | 116.26 | 119 | 119 | 125 | 112.45 | 12.4M |
| August 25, 2025 | 110.51 | 116.74 | 116.74 | 124.15 | 109.02 | 11.99M |
| August 22, 2025 | 101.86 | 103.46 | 103.46 | 106.4 | 101.3 | 5.53M |
| August 21, 2025 | 107.87 | 100.85 | 100.85 | 114 | 100 | 6.57M |
| August 20, 2025 | 100 | 102.44 | 102.44 | 104.8 | 96.88 | 4.92M |
| August 19, 2025 | 103.99 | 104.88 | 104.88 | 109.96 | 103.8 | 5.09M |
| August 18, 2025 | 97.1 | 104.8 | 104.8 | 110 | 96.81 | 7.4M |
| August 15, 2025 | 94.72 | 96.8 | 96.8 | 97.75 | 93.51 | 3.74M |
| August 14, 2025 | 96 | 94.17 | 94.17 | 97.96 | 94.17 | 4.74M |
| August 13, 2025 | 94.33 | 96.15 | 96.15 | 97 | 93.12 | 3.92M |
| August 12, 2025 | 91.32 | 94.38 | 94.38 | 94.87 | 90.5 | 3.93M |
| August 11, 2025 | 89 | 91.32 | 91.32 | 91.95 | 89 | 2.35M |
| August 08, 2025 | 90.98 | 89.21 | 89.21 | 91.66 | 88.88 | 2.41M |
| August 07, 2025 | 92.21 | 92 | 92 | 93.8 | 91.41 | 3.34M |
| August 06, 2025 | 91.1 | 91.12 | 91.12 | 92.3 | 90.2 | 2.61M |
| August 05, 2025 | 90.41 | 91.09 | 91.09 | 91.88 | 89.44 | 2.37M |
| August 04, 2025 | 88.25 | 90.39 | 90.39 | 91.18 | 87.59 | 2.4M |
| August 01, 2025 | 90.7 | 89.01 | 89.01 | 92.4 | 87.99 | 3.25M |
| July 31, 2025 | 89.2 | 91.19 | 91.19 | 94.9 | 89.2 | 5.02M |
| July 30, 2025 | 91.45 | 89.6 | 89.6 | 91.71 | 88.8 | 3.7M |
| July 29, 2025 | 85.94 | 92.94 | 92.94 | 95.17 | 84.5 | 7.5M |
| July 28, 2025 | 87 | 85.99 | 85.99 | 87.8 | 85.4 | 1.99M |
| July 25, 2025 | 85.71 | 85.82 | 85.82 | 87.5 | 85.3 | 1.89M |
| July 24, 2025 | 84 | 85.7 | 85.7 | 85.88 | 84 | 1.72M |
| July 23, 2025 | 85 | 85.6 | 85.6 | 86.09 | 84.28 | 1.57M |
| July 22, 2025 | 86.15 | 85.24 | 85.24 | 87.25 | 85.05 | 2.37M |
| July 21, 2025 | 87 | 86.62 | 86.62 | 87.29 | 85.85 | 2.04M |
| July 18, 2025 | 88.5 | 86.88 | 86.88 | 88.7 | 86.28 | 3.12M |
| July 17, 2025 | 86.01 | 88.71 | 88.71 | 89 | 85.6 | 3.66M |
| July 16, 2025 | 86.08 | 86.5 | 86.5 | 88.58 | 85.11 | 3.39M |
| July 15, 2025 | 83.9 | 85.91 | 85.91 | 89.29 | 83.4 | 5.26M |
| July 14, 2025 | 84.77 | 84.07 | 84.07 | 88.6 | 83.85 | 2.41M |
| July 11, 2025 | 85 | 84.23 | 84.23 | 85.58 | 83.01 | 2.54M |
| July 10, 2025 | 85.29 | 83.93 | 83.93 | 85.5 | 83.3 | 2.5M |
| July 09, 2025 | 85 | 85.58 | 85.58 | 86.68 | 84.46 | 3.34M |
| July 08, 2025 | 81.9 | 86.48 | 86.48 | 89.79 | 81.9 | 6.71M |
| July 07, 2025 | 81.6 | 80.61 | 80.61 | 81.71 | 79.75 | 1.67M |