109.64
-4.35(-3.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 115 | 109.64 | 109.64 | 115 | 108.01 | 3.6M |
| September 25, 2025 | 109 | 113.99 | 113.99 | 120 | 106.76 | 5.32M |
| September 24, 2025 | 86.62 | 104.4 | 104.4 | 104.4 | 86 | 3.74M |
| September 23, 2025 | 85.75 | 87 | 87 | 87 | 83.34 | 1.08M |
| September 22, 2025 | 85.43 | 85.73 | 85.73 | 86.93 | 84.5 | 617,720 |
| September 19, 2025 | 85.89 | 85.7 | 85.7 | 87.44 | 85.5 | 619,840 |
| September 18, 2025 | 88 | 86.17 | 86.17 | 89.5 | 85.3 | 1.05M |
| September 17, 2025 | 88.3 | 87.86 | 87.86 | 90.59 | 87.8 | 1.03M |
| September 16, 2025 | 87.89 | 88.27 | 88.27 | 88.8 | 87.1 | 750,160 |
| September 15, 2025 | 89.3 | 88.65 | 88.65 | 90.16 | 87.81 | 889,896 |
| September 12, 2025 | 90.7 | 90.16 | 90.16 | 92.3 | 88 | 965,660 |
| September 11, 2025 | 91 | 90.48 | 90.48 | 91.9 | 88.86 | 1.33M |
| September 10, 2025 | 93.06 | 91 | 91 | 93.84 | 90.5 | 1.3M |
| September 09, 2025 | 94.32 | 93.06 | 93.06 | 98 | 91.83 | 2.23M |
| September 08, 2025 | 87.3 | 93.75 | 93.75 | 94.99 | 87.3 | 2.81M |
| September 05, 2025 | 82.56 | 87.17 | 87.17 | 87.63 | 82.56 | 1.66M |
| September 04, 2025 | 85 | 82.55 | 82.55 | 85.64 | 81.1 | 863,320 |
| September 03, 2025 | 85.74 | 84.99 | 84.99 | 86.59 | 84.18 | 651,580 |
| September 02, 2025 | 86.02 | 85.74 | 85.74 | 86.69 | 84.02 | 878,660 |
| September 01, 2025 | 87.32 | 86.62 | 86.62 | 88.99 | 86.51 | 770,787 |
| August 29, 2025 | 86.51 | 87.3 | 87.3 | 87.84 | 86.18 | 933,915 |
| August 28, 2025 | 85.51 | 87.2 | 87.2 | 87.59 | 84 | 1.53M |
| August 27, 2025 | 90.57 | 86.07 | 86.07 | 90.83 | 85.97 | 2.05M |
| August 26, 2025 | 89.6 | 90.58 | 90.58 | 91.46 | 87.5 | 1.46M |
| August 25, 2025 | 91.62 | 89.5 | 89.5 | 92.97 | 87.5 | 1.95M |
| August 22, 2025 | 92.2 | 91.6 | 91.6 | 92.2 | 90.46 | 1.18M |
| August 21, 2025 | 93 | 92.2 | 92.2 | 95.44 | 91.5 | 1.55M |
| August 20, 2025 | 94.4 | 93 | 93 | 94.4 | 91.81 | 1.45M |
| August 19, 2025 | 98.23 | 95.05 | 95.05 | 98.7 | 94 | 1.59M |
| August 18, 2025 | 96.3 | 98.74 | 98.74 | 99.99 | 93.51 | 2.82M |
| August 15, 2025 | 90.72 | 95.88 | 95.88 | 96.49 | 90.11 | 2.24M |
| August 14, 2025 | 92.92 | 90.72 | 90.72 | 93.56 | 90.5 | 990,600 |
| August 13, 2025 | 92.34 | 92.94 | 92.94 | 93.28 | 92.12 | 661,500 |
| August 12, 2025 | 94.08 | 93.12 | 93.12 | 94.08 | 91 | 1.01M |
| August 11, 2025 | 94.5 | 94.25 | 94.25 | 95.5 | 93.15 | 1.08M |
| August 08, 2025 | 99.24 | 94.79 | 94.79 | 99.24 | 93 | 2.16M |
| August 07, 2025 | 96 | 98.77 | 98.77 | 98.99 | 95.5 | 2.74M |
| August 06, 2025 | 94.89 | 95.47 | 95.47 | 96.3 | 94 | 1.53M |
| August 05, 2025 | 93.5 | 94.64 | 94.64 | 95.86 | 93.5 | 1.02M |
| August 04, 2025 | 94.49 | 93.88 | 93.88 | 95.19 | 92.35 | 1.01M |
| August 01, 2025 | 94.3 | 93.89 | 93.89 | 94.3 | 92.63 | 845,971 |
| July 31, 2025 | 93.6 | 94.08 | 94.08 | 97.44 | 92.78 | 1.75M |
| July 30, 2025 | 94.19 | 93.79 | 93.79 | 94.88 | 93.51 | 1.19M |
| July 29, 2025 | 95.17 | 94.2 | 94.2 | 96 | 92.3 | 1.33M |
| July 28, 2025 | 98.77 | 96.3 | 96.3 | 98.77 | 95.63 | 1.88M |
| July 25, 2025 | 95.48 | 98.77 | 98.77 | 98.86 | 94.39 | 1.86M |
| July 24, 2025 | 97 | 95.15 | 95.15 | 97 | 93 | 1.48M |
| July 23, 2025 | 99.57 | 97.28 | 97.28 | 99.58 | 96.6 | 1.31M |
| July 22, 2025 | 99 | 100.06 | 100.06 | 101.65 | 98.5 | 1.9M |
| July 21, 2025 | 99.53 | 99.52 | 99.52 | 101.88 | 98.73 | 1.15M |
| July 18, 2025 | 98.44 | 99.51 | 99.51 | 99.96 | 97.57 | 1.16M |
| July 17, 2025 | 98.77 | 98.48 | 98.48 | 98.77 | 95.39 | 1.5M |
| July 16, 2025 | 98.08 | 98.28 | 98.28 | 98.98 | 97.02 | 989,772 |
| July 15, 2025 | 101.05 | 98.07 | 98.07 | 101.99 | 97.51 | 1.83M |
| July 14, 2025 | 102.29 | 101.34 | 101.34 | 103.84 | 99.67 | 1.66M |
| July 11, 2025 | 100.93 | 102.57 | 102.57 | 103 | 98.5 | 1.77M |
| July 10, 2025 | 100.92 | 100.81 | 100.81 | 102 | 97 | 2.45M |
| July 09, 2025 | 104.28 | 101.89 | 101.89 | 105.86 | 101.6 | 1.2M |
| July 08, 2025 | 106.32 | 104.28 | 104.28 | 107.01 | 100 | 2.24M |
| July 07, 2025 | 104.53 | 106 | 106 | 108.11 | 104.11 | 1.43M |