131.76
-1.46(-1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 138.54 | 131.76 | 131.76 | 139.9 | 131.68 | 11.98M |
| September 25, 2025 | 122.24 | 133.22 | 133.22 | 134.43 | 121.9 | 8.14M |
| September 24, 2025 | 119.87 | 122.21 | 122.21 | 122.38 | 119.2 | 1.52M |
| September 23, 2025 | 120.83 | 120.48 | 120.48 | 121.8 | 119.2 | 1.88M |
| September 22, 2025 | 121.78 | 121.14 | 121.14 | 122.89 | 120.33 | 2.14M |
| September 19, 2025 | 123.2 | 121.66 | 121.66 | 123.5 | 121.05 | 3.15M |
| September 18, 2025 | 126.63 | 123.94 | 123.94 | 126.7 | 122.14 | 2.94M |
| September 17, 2025 | 124.84 | 126.63 | 126.63 | 126.63 | 124.84 | 2.32M |
| September 16, 2025 | 123.9 | 124.59 | 124.59 | 126.6 | 123.86 | 2M |
| September 15, 2025 | 122.43 | 123.88 | 123.88 | 124.18 | 121.5 | 2.48M |
| September 12, 2025 | 122.08 | 121.99 | 121.99 | 122.5 | 121.21 | 1.62M |
| September 11, 2025 | 120.6 | 122.04 | 122.04 | 122.16 | 120.45 | 1.74M |
| September 10, 2025 | 120.58 | 121.05 | 121.05 | 121.21 | 120.1 | 1.6M |
| September 09, 2025 | 120.62 | 120.61 | 120.61 | 121.08 | 119 | 1.45M |
| September 08, 2025 | 120.6 | 120.5 | 120.5 | 121.08 | 119.77 | 1.7M |
| September 05, 2025 | 117 | 119.95 | 119.95 | 120 | 117 | 2.29M |
| September 04, 2025 | 119.49 | 117.16 | 117.16 | 119.49 | 116.5 | 2.8M |
| September 03, 2025 | 121.2 | 119.69 | 119.69 | 121.6 | 119.51 | 1.68M |
| September 02, 2025 | 120.85 | 121.18 | 121.18 | 122.29 | 120.3 | 2.11M |
| September 01, 2025 | 121.51 | 120.84 | 120.84 | 122.35 | 120.12 | 3.09M |
| August 29, 2025 | 122.4 | 121.08 | 121.08 | 122.4 | 119.11 | 4.47M |
| August 28, 2025 | 127.84 | 123.6 | 123.6 | 127.88 | 119.68 | 9.17M |
| August 27, 2025 | 131 | 131.63 | 131.63 | 133.3 | 130.17 | 2.98M |
| August 26, 2025 | 131.56 | 131.39 | 131.39 | 131.81 | 129.58 | 2.56M |
| August 25, 2025 | 128 | 131.83 | 131.83 | 131.88 | 127.99 | 4.21M |
| August 22, 2025 | 126 | 128 | 128 | 128.49 | 125.87 | 2.75M |
| August 21, 2025 | 125.49 | 126 | 126 | 127.38 | 124.59 | 2.13M |
| August 20, 2025 | 122.61 | 125.48 | 125.48 | 125.6 | 122.24 | 3.02M |
| August 19, 2025 | 121.6 | 122.6 | 122.6 | 124.58 | 121.12 | 2.38M |
| August 18, 2025 | 122.36 | 121.6 | 121.6 | 122.99 | 121 | 2.45M |
| August 15, 2025 | 120.91 | 121.69 | 121.69 | 121.96 | 120.58 | 1.16M |
| August 14, 2025 | 122.6 | 120.9 | 120.9 | 122.69 | 120.52 | 1.59M |
| August 13, 2025 | 122.2 | 122.4 | 122.4 | 122.6 | 121.44 | 1.45M |
| August 12, 2025 | 121.58 | 122.2 | 122.2 | 123.69 | 121.39 | 1.69M |
| August 11, 2025 | 121.21 | 121.58 | 121.58 | 121.98 | 120.81 | 1.27M |
| August 08, 2025 | 122.31 | 121.24 | 121.24 | 123.44 | 121.11 | 1.84M |
| August 07, 2025 | 123.6 | 122.52 | 122.52 | 123.9 | 122.1 | 1.53M |
| August 06, 2025 | 121.94 | 123.59 | 123.59 | 123.66 | 121.12 | 2.93M |
| August 05, 2025 | 119.28 | 121.94 | 121.94 | 123.21 | 119.26 | 2.76M |
| August 04, 2025 | 118 | 119.28 | 119.28 | 119.73 | 117.88 | 1.03M |
| August 01, 2025 | 118.5 | 118.8 | 118.8 | 119.13 | 118.06 | 1.29M |
| July 31, 2025 | 120.18 | 118.58 | 118.58 | 120.2 | 118.1 | 1.9M |
| July 30, 2025 | 119.88 | 120.17 | 120.17 | 121 | 119.78 | 1.68M |
| July 29, 2025 | 121.39 | 120.11 | 120.11 | 121.94 | 119.43 | 1.67M |
| July 28, 2025 | 120.99 | 121.51 | 121.51 | 122.59 | 120.55 | 2.3M |
| July 25, 2025 | 121 | 120.6 | 120.6 | 122.08 | 120.58 | 1.72M |
| July 24, 2025 | 120.31 | 121.25 | 121.25 | 121.49 | 120.15 | 1.83M |
| July 23, 2025 | 120.79 | 120.3 | 120.3 | 121.8 | 120.08 | 1.66M |
| July 22, 2025 | 121.31 | 120.84 | 120.84 | 121.43 | 120 | 1.94M |
| July 21, 2025 | 120 | 121.66 | 121.66 | 121.87 | 119.7 | 2.16M |
| July 18, 2025 | 121.76 | 120.09 | 120.09 | 121.99 | 118.8 | 3.49M |
| July 17, 2025 | 121.93 | 121.76 | 121.76 | 122.47 | 121.03 | 1.73M |
| July 16, 2025 | 121.45 | 121.56 | 121.56 | 122.89 | 121.1 | 1.44M |
| July 15, 2025 | 121.2 | 121.45 | 121.45 | 122.19 | 120.89 | 1.11M |
| July 14, 2025 | 122 | 121.12 | 121.12 | 122.15 | 120.89 | 1.72M |
| July 11, 2025 | 121 | 122.19 | 122.19 | 123.09 | 120.72 | 1.42M |
| July 10, 2025 | 121.98 | 120.99 | 120.99 | 121.98 | 120.36 | 1.4M |
| July 09, 2025 | 122.22 | 122.05 | 122.05 | 123.48 | 122.01 | 1.15M |
| July 08, 2025 | 121.56 | 122 | 122 | 122.72 | 121.1 | 1.84M |
| July 07, 2025 | 123.26 | 121.7 | 121.7 | 123.37 | 120.77 | 1.54M |