104.75
-2.83(-2.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 107.57 | 104.75 | 104.75 | 108.19 | 103.7 | 44.41M |
| October 16, 2025 | 107.12 | 107.58 | 107.58 | 109.57 | 106.67 | 36.34M |
| October 15, 2025 | 105.65 | 110.33 | 110.33 | 110.9 | 104.94 | 56.56M |
| October 14, 2025 | 115.78 | 105.5 | 105.5 | 116.15 | 104.6 | 81.48M |
| October 13, 2025 | 107.33 | 114.68 | 114.68 | 115.52 | 107.33 | 58.02M |
| October 10, 2025 | 120.6 | 113.36 | 113.36 | 121 | 111.94 | 87.87M |
| October 09, 2025 | 121.86 | 123.16 | 123.16 | 128.12 | 121.86 | 75.76M |
| September 30, 2025 | 122.5 | 119.25 | 119.25 | 123 | 118.35 | 53.08M |
| September 29, 2025 | 120.46 | 120.55 | 120.55 | 121.2 | 115 | 75.06M |
| September 26, 2025 | 122.99 | 120.44 | 120.44 | 125.2 | 119.6 | 78.27M |
| September 25, 2025 | 117.99 | 125.5 | 125.5 | 127.68 | 117.56 | 97.6M |
| September 24, 2025 | 115.09 | 117.55 | 117.55 | 119 | 113.16 | 87.1M |
| September 23, 2025 | 118 | 114.73 | 114.73 | 120.49 | 112.21 | 116.81M |
| September 22, 2025 | 107.8 | 117.51 | 117.51 | 117.51 | 106 | 120.37M |
| September 19, 2025 | 109.99 | 106.83 | 106.83 | 112.8 | 106 | 86.67M |
| September 18, 2025 | 110.88 | 109.92 | 109.92 | 117.88 | 107.41 | 154.35M |
| September 17, 2025 | 108.14 | 108.49 | 108.49 | 109.75 | 105.25 | 118.72M |
| September 16, 2025 | 106 | 111.48 | 111.48 | 112.71 | 106 | 149.28M |
| September 15, 2025 | 101 | 102.46 | 102.46 | 104.58 | 99.57 | 116.1M |
| September 12, 2025 | 94.98 | 97.97 | 97.97 | 100 | 93.9 | 166.82M |
| September 11, 2025 | 84.5 | 92.09 | 92.09 | 92.09 | 83.2 | 89.52M |
| September 10, 2025 | 82.5 | 83.72 | 83.72 | 85.6 | 82.49 | 71.73M |
| September 09, 2025 | 82.5 | 81.14 | 81.14 | 83.44 | 80.8 | 41.58M |
| September 08, 2025 | 85 | 83.99 | 83.99 | 85 | 82.91 | 55.89M |
| September 05, 2025 | 79.59 | 82.44 | 82.44 | 82.95 | 78.03 | 68.24M |
| September 04, 2025 | 87.1 | 79.48 | 79.48 | 87.58 | 78.33 | 113.33M |
| September 03, 2025 | 89.55 | 87.03 | 87.03 | 90.12 | 86.01 | 74.67M |
| September 02, 2025 | 91.05 | 90.02 | 90.02 | 95.48 | 89 | 110.71M |
| September 01, 2025 | 89.51 | 92.14 | 92.14 | 93.78 | 87.99 | 116.6M |
| August 29, 2025 | 91 | 88.5 | 88.5 | 91.3 | 87.4 | 117.32M |
| August 28, 2025 | 87.88 | 92.51 | 92.51 | 92.83 | 87.88 | 127.14M |
| August 27, 2025 | 93.4 | 88.7 | 88.7 | 93.8 | 88.31 | 141.2M |
| August 26, 2025 | 93.84 | 91.32 | 91.32 | 93.98 | 89.26 | 212.17M |
| August 25, 2025 | 91.11 | 91.11 | 91.11 | 91.11 | 91.11 | 17.49M |
| August 22, 2025 | 76.61 | 82.83 | 82.83 | 82.83 | 76.61 | 129.9M |
| August 21, 2025 | 76.14 | 75.3 | 75.3 | 77.62 | 74.8 | 73.5M |
| August 20, 2025 | 72.74 | 76.14 | 76.14 | 76.34 | 72 | 100.92M |
| August 19, 2025 | 74.5 | 73.01 | 73.01 | 75.24 | 73 | 64.98M |
| August 18, 2025 | 74.24 | 74.5 | 74.5 | 75.5 | 73.73 | 72.44M |
| August 15, 2025 | 73.18 | 73.64 | 73.64 | 74.23 | 72.91 | 64.23M |
| August 14, 2025 | 70 | 74.08 | 74.08 | 76.69 | 69.79 | 140.25M |
| August 13, 2025 | 69.2 | 69.73 | 69.73 | 70 | 69.2 | 45.39M |
| August 12, 2025 | 68.23 | 69.13 | 69.13 | 69.72 | 68.01 | 41.08M |
| August 11, 2025 | 68 | 68.21 | 68.21 | 68.33 | 67.96 | 14.56M |
| August 08, 2025 | 68.66 | 68.08 | 68.08 | 68.77 | 68.05 | 17.74M |
| August 07, 2025 | 68.92 | 68.6 | 68.6 | 69.32 | 68.52 | 20.7M |
| August 06, 2025 | 69.35 | 68.92 | 68.92 | 69.35 | 68.4 | 23.5M |
| August 05, 2025 | 69.1 | 69.23 | 69.23 | 69.25 | 68.78 | 15.96M |
| August 04, 2025 | 67.8 | 69.34 | 69.34 | 69.98 | 67.71 | 28.58M |
| August 01, 2025 | 69.06 | 68.09 | 68.09 | 69.52 | 67.89 | 27.4M |
| July 31, 2025 | 69.08 | 68.96 | 68.96 | 70.13 | 68.71 | 37.08M |
| July 30, 2025 | 70.09 | 69.06 | 69.06 | 70.09 | 68.94 | 28.53M |
| July 29, 2025 | 69.18 | 70.35 | 70.35 | 70.5 | 68.7 | 40.8M |
| July 28, 2025 | 70.66 | 69.38 | 69.38 | 70.66 | 69.17 | 33.19M |
| July 25, 2025 | 69.2 | 70.36 | 70.36 | 70.66 | 68.91 | 47.68M |
| July 24, 2025 | 68.8 | 69.1 | 69.1 | 69.23 | 68.52 | 24.18M |
| July 23, 2025 | 68.87 | 68.65 | 68.65 | 69.12 | 68.55 | 18.43M |
| July 22, 2025 | 69.49 | 68.87 | 68.87 | 69.81 | 68.72 | 20.32M |
| July 21, 2025 | 69.5 | 69.4 | 69.4 | 69.72 | 69.23 | 16.14M |
| July 18, 2025 | 69.92 | 69.51 | 69.51 | 70.11 | 69.43 | 19.86M |