126.19
+2.52(+2.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 123.67 | 126.19 | 126.19 | 126.69 | 122.5 | 3.9M |
| September 26, 2025 | 124.41 | 123.67 | 123.67 | 125.06 | 122.6 | 3.62M |
| September 25, 2025 | 119.7 | 125.08 | 125.08 | 126.5 | 119.05 | 6.65M |
| September 24, 2025 | 114.98 | 119.69 | 119.69 | 120.12 | 114.6 | 4.09M |
| September 23, 2025 | 117.06 | 115.75 | 115.75 | 118 | 113.87 | 2.9M |
| September 22, 2025 | 118.8 | 117.06 | 117.06 | 119.45 | 115.7 | 4.27M |
| September 19, 2025 | 118.31 | 118.91 | 118.91 | 120.52 | 117.55 | 3.49M |
| September 18, 2025 | 120.32 | 118.3 | 118.3 | 121.66 | 117.1 | 4.55M |
| September 17, 2025 | 118.5 | 120.28 | 120.28 | 121.42 | 118 | 3.02M |
| September 16, 2025 | 119.19 | 118.11 | 118.11 | 119.55 | 117.09 | 3.3M |
| September 15, 2025 | 120.42 | 119.53 | 119.53 | 122.82 | 119.45 | 3.93M |
| September 12, 2025 | 121.8 | 119.95 | 119.95 | 122.44 | 119.74 | 2.96M |
| September 11, 2025 | 117.01 | 121.99 | 121.99 | 121.99 | 116.75 | 4.2M |
| September 10, 2025 | 119.57 | 117.3 | 117.3 | 120.18 | 116.58 | 2.19M |
| September 09, 2025 | 120.76 | 119.61 | 119.61 | 121.99 | 118.5 | 3.02M |
| September 08, 2025 | 117.8 | 120.75 | 120.75 | 122.12 | 117.29 | 4.88M |
| September 05, 2025 | 113.08 | 117.01 | 117.01 | 117.38 | 113 | 3.58M |
| September 04, 2025 | 116.61 | 113.2 | 113.2 | 119.18 | 111.97 | 4.29M |
| September 03, 2025 | 117.62 | 116.65 | 116.65 | 119.48 | 116.1 | 3.66M |
| September 02, 2025 | 120.5 | 118.15 | 118.15 | 123 | 117 | 5.32M |
| September 01, 2025 | 122.88 | 120 | 120 | 124.83 | 119.02 | 5.26M |
| August 29, 2025 | 121.51 | 122.79 | 122.79 | 123.38 | 120.12 | 4M |
| August 28, 2025 | 118.6 | 121.75 | 121.75 | 122.68 | 118.6 | 5.05M |
| August 27, 2025 | 120.5 | 119.85 | 119.85 | 124.4 | 119.5 | 6.3M |
| August 26, 2025 | 117.5 | 120.68 | 120.68 | 122.39 | 117.47 | 5.18M |
| August 25, 2025 | 118.5 | 117.99 | 117.99 | 118.99 | 116.94 | 5.2M |
| August 22, 2025 | 118 | 117.96 | 117.96 | 118.08 | 115.79 | 4.23M |
| August 21, 2025 | 115.34 | 117.98 | 117.98 | 119.6 | 114.5 | 6.63M |
| August 20, 2025 | 114 | 115.34 | 115.34 | 115.4 | 112.85 | 4.31M |
| August 19, 2025 | 118 | 115.15 | 115.15 | 119.66 | 114.8 | 6.1M |
| August 18, 2025 | 115 | 118 | 118 | 118 | 113.4 | 11.03M |
| August 15, 2025 | 113.02 | 117.89 | 117.89 | 118.88 | 112.6 | 6.21M |
| August 14, 2025 | 113.5 | 113 | 113 | 115.7 | 112.4 | 2.49M |
| August 13, 2025 | 109.71 | 112.97 | 112.97 | 114.87 | 109.71 | 3.67M |
| August 12, 2025 | 109 | 109.56 | 109.56 | 110.94 | 108.61 | 1.62M |
| August 11, 2025 | 108.2 | 109.4 | 109.4 | 109.49 | 108.2 | 1.94M |
| August 08, 2025 | 109.18 | 108.19 | 108.19 | 109.97 | 108.01 | 1.58M |
| August 07, 2025 | 111.5 | 109.38 | 109.38 | 112.19 | 109.32 | 2.18M |
| August 06, 2025 | 109.01 | 111.41 | 111.41 | 111.99 | 108.65 | 2.21M |
| August 05, 2025 | 109.2 | 109.43 | 109.43 | 109.55 | 108.61 | 1.16M |
| August 04, 2025 | 109.99 | 109 | 109 | 111.18 | 108.28 | 2M |
| August 01, 2025 | 109.22 | 110.08 | 110.08 | 111.45 | 109.08 | 1.35M |
| July 31, 2025 | 111.66 | 109.93 | 109.93 | 113.7 | 109.51 | 2.25M |
| July 30, 2025 | 112.57 | 111.66 | 111.66 | 113.18 | 110.7 | 1.85M |
| July 29, 2025 | 112.81 | 112.58 | 112.58 | 113.56 | 111.7 | 1.6M |
| July 28, 2025 | 114.53 | 113.1 | 113.1 | 115.15 | 112.65 | 2.04M |
| July 25, 2025 | 114.1 | 114.28 | 114.28 | 115.77 | 113.18 | 1.56M |
| July 24, 2025 | 114.65 | 114.1 | 114.1 | 115.92 | 113.63 | 2.4M |
| July 23, 2025 | 114.88 | 114.65 | 114.65 | 115.88 | 113.4 | 1.83M |
| July 22, 2025 | 115.55 | 115.1 | 115.1 | 116.45 | 114.75 | 1.54M |
| July 21, 2025 | 118.18 | 115.57 | 115.57 | 118.2 | 114.55 | 2.48M |
| July 18, 2025 | 117 | 118.2 | 118.2 | 119.33 | 116.5 | 2.74M |
| July 17, 2025 | 109.85 | 118.6 | 118.6 | 119.99 | 109.61 | 5.28M |
| July 16, 2025 | 112.11 | 109.85 | 109.85 | 112.88 | 109.6 | 1.88M |
| July 15, 2025 | 112.58 | 112.15 | 112.15 | 113.44 | 111.11 | 1.41M |
| July 14, 2025 | 112.6 | 112.59 | 112.59 | 114 | 112.11 | 1.17M |
| July 11, 2025 | 113.54 | 112.55 | 112.55 | 113.6 | 112.03 | 1.39M |
| July 10, 2025 | 113.5 | 114.08 | 114.08 | 114.51 | 113.3 | 991,800 |
| July 09, 2025 | 113.8 | 113.8 | 113.8 | 117 | 113.5 | 1.47M |
| July 08, 2025 | 110.02 | 114.4 | 114.4 | 114.48 | 110.02 | 2.22M |