105.28
-0.52(-0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 105.6 | 105.28 | 105.28 | 105.79 | 104.31 | 12.19M |
| September 26, 2025 | 106.08 | 105.8 | 105.8 | 106.15 | 105.05 | 7.18M |
| September 25, 2025 | 106.41 | 106 | 106 | 106.66 | 105.68 | 6.91M |
| September 24, 2025 | 105.98 | 106.52 | 106.52 | 106.66 | 105.7 | 10.39M |
| September 23, 2025 | 104.8 | 106.17 | 106.17 | 106.21 | 104.5 | 12.39M |
| September 22, 2025 | 105.42 | 104.98 | 104.98 | 105.68 | 104.85 | 10.78M |
| September 19, 2025 | 104.98 | 105.44 | 105.44 | 105.5 | 104.9 | 8.81M |
| September 18, 2025 | 106.69 | 104.94 | 104.94 | 106.69 | 104.84 | 20.28M |
| September 17, 2025 | 107 | 106.74 | 106.74 | 107.28 | 106.51 | 9.44M |
| September 16, 2025 | 107.22 | 107 | 107 | 107.61 | 106.97 | 8.78M |
| September 15, 2025 | 108.9 | 107.39 | 107.39 | 108.9 | 107.03 | 9.7M |
| September 12, 2025 | 108.19 | 107.75 | 107.75 | 108.51 | 107.53 | 10.19M |
| September 11, 2025 | 108.26 | 108.3 | 108.3 | 108.47 | 107.54 | 12.92M |
| September 10, 2025 | 107.06 | 108.47 | 108.47 | 109 | 106.75 | 14.65M |
| September 09, 2025 | 108 | 107 | 107 | 108.25 | 106.84 | 10.34M |
| September 08, 2025 | 106.54 | 108.11 | 108.11 | 108.39 | 106.03 | 18.63M |
| September 05, 2025 | 106.49 | 106.54 | 106.54 | 106.7 | 105.8 | 10.4M |
| September 04, 2025 | 107.19 | 106.75 | 106.75 | 107.19 | 105.5 | 15.54M |
| September 03, 2025 | 108 | 107.39 | 107.39 | 108 | 107 | 11.56M |
| September 02, 2025 | 106.99 | 107.9 | 107.9 | 108.09 | 106.51 | 19.3M |
| September 01, 2025 | 107.46 | 106.99 | 106.99 | 107.5 | 106.6 | 12.26M |
| August 29, 2025 | 109 | 109.5 | 109.5 | 109.99 | 108.66 | 16.29M |
| August 28, 2025 | 109 | 108.97 | 108.97 | 109.29 | 108.3 | 13.08M |
| August 27, 2025 | 109.82 | 108.8 | 108.8 | 110.2 | 108.75 | 14.91M |
| August 26, 2025 | 110.07 | 109.62 | 109.62 | 110.09 | 109.48 | 11.31M |
| August 25, 2025 | 109.6 | 110.09 | 110.09 | 110.18 | 108.89 | 17.66M |
| August 22, 2025 | 109.01 | 109.54 | 109.54 | 109.59 | 108.59 | 16.85M |
| August 21, 2025 | 107.58 | 109.02 | 109.02 | 109.06 | 107.29 | 21.37M |
| August 20, 2025 | 107.16 | 107.69 | 107.69 | 107.7 | 106.32 | 21.54M |
| August 19, 2025 | 108.36 | 107 | 107 | 108.54 | 107 | 27.49M |
| August 18, 2025 | 108.32 | 108.19 | 108.19 | 108.85 | 107.81 | 17.7M |
| August 15, 2025 | 108.85 | 108.33 | 108.33 | 109.15 | 108.25 | 13.35M |
| August 14, 2025 | 109.23 | 108.81 | 108.81 | 109.56 | 108.8 | 11.01M |
| August 13, 2025 | 109.67 | 109.22 | 109.22 | 109.68 | 108.9 | 11.41M |
| August 12, 2025 | 109.09 | 109.36 | 109.36 | 109.85 | 109.04 | 9.83M |
| August 11, 2025 | 109.77 | 108.98 | 108.98 | 110.18 | 108.85 | 19.56M |
| August 08, 2025 | 108.98 | 109.99 | 109.99 | 110.1 | 108.8 | 23.01M |
| August 07, 2025 | 108.24 | 107.84 | 107.84 | 108.24 | 107.69 | 13.09M |
| August 06, 2025 | 108.78 | 108.27 | 108.27 | 109.11 | 108.05 | 11.3M |
| August 05, 2025 | 108.15 | 109.07 | 109.07 | 109.07 | 107.89 | 10.39M |
| August 04, 2025 | 107.93 | 108.12 | 108.12 | 108.37 | 107.77 | 9.21M |
| August 01, 2025 | 108.68 | 108.08 | 108.08 | 109.18 | 107.66 | 11.34M |
| July 31, 2025 | 109.41 | 108.56 | 108.56 | 109.48 | 108.4 | 10.41M |
| July 30, 2025 | 109.1 | 109.51 | 109.51 | 109.94 | 108.8 | 12.22M |
| July 29, 2025 | 109.4 | 109.2 | 109.2 | 109.58 | 108.81 | 10.1M |
| July 28, 2025 | 110.49 | 109.38 | 109.38 | 110.63 | 109.12 | 14.37M |
| July 25, 2025 | 111.01 | 110.28 | 110.28 | 111.14 | 110.17 | 11.79M |
| July 24, 2025 | 111.41 | 111 | 111 | 111.42 | 110.84 | 10.97M |
| July 23, 2025 | 111.66 | 111.38 | 111.38 | 112.08 | 111.16 | 10.49M |
| July 22, 2025 | 111.31 | 111.62 | 111.62 | 111.68 | 110.72 | 12.89M |
| July 21, 2025 | 111.5 | 111.27 | 111.27 | 111.69 | 111.16 | 10.56M |
| July 18, 2025 | 111.77 | 111.69 | 111.69 | 111.95 | 111.36 | 10.54M |
| July 17, 2025 | 112.9 | 111.76 | 111.76 | 113.28 | 111.59 | 11.72M |
| July 16, 2025 | 112.43 | 112.95 | 112.95 | 113.33 | 112.43 | 6.27M |
| July 15, 2025 | 113.02 | 112.42 | 112.42 | 113.44 | 112.22 | 6.52M |
| July 14, 2025 | 112.81 | 113.18 | 113.18 | 113.66 | 112.63 | 5.52M |
| July 11, 2025 | 112.36 | 112.76 | 112.76 | 113.99 | 112.03 | 11.73M |
| July 10, 2025 | 113.52 | 112.4 | 112.4 | 113.98 | 112.16 | 10.22M |
| July 09, 2025 | 111.95 | 113.52 | 113.52 | 114.56 | 111.81 | 16.02M |
| July 08, 2025 | 112.24 | 111.95 | 111.95 | 112.51 | 111.54 | 8.52M |