95.05
-7.68(-7.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 101.01 | 95.05 | 95.05 | 101.37 | 95.05 | 4.94M |
| September 25, 2025 | 105.3 | 102.73 | 102.73 | 107.4 | 102 | 3.84M |
| September 24, 2025 | 107.41 | 105.4 | 105.4 | 109.88 | 104 | 3.41M |
| September 23, 2025 | 108.98 | 106.23 | 106.23 | 111.79 | 103.81 | 3.57M |
| September 22, 2025 | 105 | 109.35 | 109.35 | 111.97 | 105 | 3.99M |
| September 19, 2025 | 108.88 | 106.08 | 106.08 | 108.88 | 102.28 | 5.17M |
| September 18, 2025 | 117.02 | 109.27 | 109.27 | 122.33 | 108 | 8.39M |
| September 17, 2025 | 113.41 | 113.41 | 113.41 | 116.99 | 109 | 6.67M |
| September 16, 2025 | 98.49 | 114.35 | 114.35 | 114.85 | 98.11 | 9.61M |
| September 15, 2025 | 99.89 | 98.4 | 98.4 | 104.4 | 98.34 | 4.05M |
| September 12, 2025 | 101.3 | 99.91 | 99.91 | 107.67 | 99.01 | 5.91M |
| September 11, 2025 | 100.5 | 101.8 | 101.8 | 102.6 | 96.56 | 5.32M |
| September 10, 2025 | 103.9 | 101.33 | 101.33 | 105.7 | 97.6 | 5.48M |
| September 09, 2025 | 108.8 | 105.69 | 105.69 | 108.88 | 104.33 | 4.83M |
| September 08, 2025 | 103.71 | 111.35 | 111.35 | 114 | 103.71 | 7.28M |
| September 05, 2025 | 99.17 | 104.12 | 104.12 | 106.2 | 97.84 | 4.4M |
| September 04, 2025 | 102.98 | 98.7 | 98.7 | 105.5 | 96.83 | 5.39M |
| September 03, 2025 | 109.85 | 103.5 | 103.5 | 110.98 | 101 | 6.15M |
| September 02, 2025 | 102.18 | 109.81 | 109.81 | 114.75 | 97.96 | 10.66M |
| September 01, 2025 | 101 | 101 | 101 | 103.12 | 94.71 | 7.03M |
| August 29, 2025 | 99.94 | 103.08 | 103.08 | 105.55 | 99.9 | 7.91M |
| August 28, 2025 | 99 | 97.73 | 97.73 | 99.39 | 94.5 | 5.94M |
| August 27, 2025 | 91 | 99 | 99 | 104.16 | 91 | 10.39M |
| August 26, 2025 | 95.84 | 92.99 | 92.99 | 95.84 | 92.66 | 4.68M |
| August 25, 2025 | 94.02 | 96.75 | 96.75 | 98.06 | 94 | 6.32M |
| August 22, 2025 | 94.63 | 94.8 | 94.8 | 95.7 | 93.12 | 4.31M |
| August 21, 2025 | 97.08 | 94.8 | 94.8 | 97.57 | 93.5 | 4.83M |
| August 20, 2025 | 97.23 | 96.73 | 96.73 | 97.86 | 94.7 | 4.61M |
| August 19, 2025 | 99 | 98 | 98 | 105.76 | 94.48 | 9.84M |
| August 18, 2025 | 106.13 | 101.22 | 101.22 | 106.23 | 98.5 | 9.07M |
| August 15, 2025 | 98.32 | 106.39 | 106.39 | 110.66 | 97 | 9.74M |
| August 14, 2025 | 102.01 | 98.2 | 98.2 | 103 | 98.2 | 6.72M |
| August 13, 2025 | 95.02 | 102.5 | 102.5 | 105.2 | 94.2 | 11.81M |
| August 12, 2025 | 86.1 | 89.82 | 89.82 | 92.5 | 85.83 | 8.66M |
| August 11, 2025 | 84.29 | 86.2 | 86.2 | 88 | 82.02 | 8.73M |
| August 08, 2025 | 79.97 | 80.88 | 80.88 | 81.38 | 78.66 | 4.28M |
| August 07, 2025 | 81.6 | 81.02 | 81.02 | 82.36 | 78 | 8.27M |
| August 06, 2025 | 78.41 | 80.8 | 80.8 | 83.37 | 78.3 | 9.8M |
| August 05, 2025 | 85.02 | 79.56 | 79.56 | 90.97 | 76.58 | 13.08M |
| August 04, 2025 | 70.7 | 78.49 | 78.49 | 78.8 | 70.56 | 9.15M |
| August 01, 2025 | 72.4 | 70.55 | 70.55 | 72.9 | 70.02 | 4.42M |
| July 31, 2025 | 73.01 | 72.4 | 72.4 | 74.91 | 71.85 | 3.81M |
| July 30, 2025 | 75.9 | 73.55 | 73.55 | 76.58 | 72.99 | 4.52M |
| July 29, 2025 | 81.69 | 75.9 | 75.9 | 81.95 | 74.77 | 8.77M |
| July 28, 2025 | 82.08 | 82.3 | 82.3 | 83.88 | 81.66 | 3.1M |
| July 25, 2025 | 81.58 | 81.8 | 81.8 | 82.55 | 80.5 | 3.01M |
| July 24, 2025 | 83.32 | 81.98 | 81.98 | 84.84 | 81.42 | 4.31M |
| July 23, 2025 | 81.01 | 84.48 | 84.48 | 85.52 | 80.07 | 5.72M |
| July 22, 2025 | 83.3 | 82.08 | 82.08 | 86.39 | 81.87 | 5.97M |
| July 21, 2025 | 83.63 | 83.25 | 83.25 | 84.9 | 80.5 | 6.69M |
| July 18, 2025 | 83.66 | 83.24 | 82.64 | 84 | 80.7 | 6.45M |
| July 17, 2025 | 79.52 | 83.66 | 83.06 | 86.52 | 79.52 | 10.19M |
| July 16, 2025 | 71.5 | 79.04 | 78.47 | 82.49 | 69.2 | 11.58M |
| July 15, 2025 | 69.95 | 71.68 | 71.16 | 71.85 | 69.1 | 6.45M |
| July 14, 2025 | 65.6 | 70.46 | 69.95 | 70.97 | 64.53 | 7.79M |
| July 11, 2025 | 64.23 | 65.65 | 65.18 | 67.98 | 63.71 | 4.25M |
| July 10, 2025 | 66.09 | 64.18 | 63.72 | 66.99 | 63.18 | 3.84M |
| July 09, 2025 | 69.2 | 66.6 | 66.12 | 69.91 | 66.1 | 4.36M |
| July 08, 2025 | 65 | 68.33 | 67.84 | 68.48 | 64.5 | 4.16M |
| July 07, 2025 | 66 | 65.01 | 65.01 | 67.61 | 64.68 | 3.07M |