98.41
-6.4(-6.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 104 | 98.41 | 98.41 | 104.54 | 98.25 | 24.89M |
| October 16, 2025 | 102.65 | 104.81 | 104.81 | 107.6 | 102.65 | 24.46M |
| October 15, 2025 | 101.76 | 103.83 | 103.83 | 105 | 99.89 | 24.63M |
| October 14, 2025 | 112.13 | 101.76 | 101.76 | 113.98 | 101.35 | 31.22M |
| October 13, 2025 | 104 | 107.8 | 107.8 | 111.85 | 103.48 | 29.55M |
| October 10, 2025 | 115.59 | 109.1 | 109.1 | 117.74 | 109.03 | 36.3M |
| October 09, 2025 | 131.29 | 115.02 | 115.02 | 132.99 | 115.02 | 48.45M |
| September 30, 2025 | 132.59 | 127.8 | 127.8 | 138.58 | 126.66 | 35.51M |
| September 29, 2025 | 129.06 | 132.26 | 132.26 | 142.5 | 129.06 | 42.79M |
| September 26, 2025 | 128 | 133.05 | 133.05 | 135.66 | 126.6 | 50.71M |
| September 25, 2025 | 112 | 124.87 | 124.87 | 124.87 | 112 | 39.43M |
| September 24, 2025 | 110.27 | 113.52 | 113.52 | 114.58 | 107.24 | 28.83M |
| September 23, 2025 | 123.9 | 114.95 | 114.95 | 124 | 110.51 | 37.91M |
| September 22, 2025 | 114.82 | 115.82 | 115.82 | 119.36 | 110.11 | 29.02M |
| September 19, 2025 | 118.01 | 112.02 | 112.02 | 120.22 | 111.84 | 32.72M |
| September 18, 2025 | 117.3 | 115.7 | 115.7 | 122.58 | 113.93 | 40.19M |
| September 17, 2025 | 117.75 | 118.88 | 118.88 | 123.98 | 115.57 | 50.41M |
| September 16, 2025 | 113 | 119.9 | 119.85 | 119.9 | 111.8 | 50.03M |
| September 15, 2025 | 103 | 109 | 108.96 | 111.64 | 102.88 | 64.66M |
| September 12, 2025 | 93.92 | 101.49 | 101.45 | 101.49 | 92.94 | 36.32M |
| September 11, 2025 | 85.9 | 92.26 | 92.23 | 92.26 | 84.31 | 43.87M |
| September 10, 2025 | 85.88 | 83.87 | 83.84 | 87.29 | 82.68 | 41.36M |
| September 09, 2025 | 79.4 | 79.9 | 79.9 | 82.15 | 78.43 | 28.06M |
| September 08, 2025 | 80.73 | 80.04 | 80.04 | 82.2 | 78.7 | 32.58M |
| September 05, 2025 | 74.71 | 80.8 | 80.8 | 81.5 | 74.16 | 46.78M |
| September 04, 2025 | 85.11 | 75.96 | 75.96 | 86 | 75.96 | 42.63M |
| September 03, 2025 | 83 | 84.4 | 84.4 | 86.86 | 81 | 51.08M |
| September 02, 2025 | 91.92 | 84.56 | 84.56 | 94.92 | 84.56 | 44.37M |
| September 01, 2025 | 95 | 93.95 | 93.95 | 98 | 90.57 | 63.14M |
| August 29, 2025 | 94.89 | 93.65 | 93.65 | 98.8 | 89.3 | 61.46M |
| August 28, 2025 | 94.99 | 95.08 | 95.08 | 95.08 | 81.99 | 97.97M |
| August 27, 2025 | 88.19 | 88.19 | 88.19 | 88.19 | 88.19 | 3.93M |
| August 26, 2025 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | 2.46M |
| August 25, 2025 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | 5.47M |
| August 22, 2025 | 63 | 66.25 | 66.25 | 67.99 | 62 | 46.08M |
| August 21, 2025 | 65.52 | 62.67 | 62.67 | 66.65 | 60.02 | 50.1M |
| August 20, 2025 | 64.45 | 66.65 | 66.65 | 67.64 | 62.83 | 64.29M |
| August 19, 2025 | 60.68 | 64.83 | 64.83 | 64.83 | 60.02 | 20.76M |
| August 18, 2025 | 54.4 | 58.94 | 58.94 | 58.94 | 54.05 | 49.58M |
| August 15, 2025 | 53.52 | 53.58 | 53.58 | 54.38 | 52.8 | 27.22M |
| August 14, 2025 | 55.58 | 53.46 | 53.46 | 56.3 | 53.33 | 35.09M |
| August 13, 2025 | 51.94 | 56.92 | 56.92 | 56.96 | 51.4 | 55.13M |
| August 12, 2025 | 51.55 | 51.78 | 51.78 | 51.9 | 50.88 | 22.15M |
| August 11, 2025 | 49.42 | 51.61 | 51.61 | 52.23 | 49.23 | 32.2M |
| August 08, 2025 | 49.32 | 49.34 | 49.34 | 50.23 | 48.98 | 15.13M |
| August 07, 2025 | 50.5 | 49.78 | 49.78 | 51.32 | 48.3 | 28.67M |
| August 06, 2025 | 50.1 | 50.36 | 50.36 | 50.7 | 49.69 | 21.03M |
| August 05, 2025 | 51.43 | 50.56 | 50.56 | 51.96 | 49.42 | 30.26M |
| August 04, 2025 | 50.01 | 50.42 | 50.42 | 51 | 49.56 | 26.77M |
| August 01, 2025 | 52.65 | 50.87 | 50.87 | 54.42 | 50.5 | 54.93M |
| July 31, 2025 | 50.63 | 54.28 | 54.28 | 54.29 | 50.6 | 74.15M |
| July 30, 2025 | 50 | 49.35 | 49.35 | 50.15 | 48.48 | 25.03M |
| July 29, 2025 | 48.79 | 50.78 | 50.78 | 50.8 | 48.61 | 32.27M |
| July 28, 2025 | 47.8 | 49.22 | 49.22 | 49.5 | 47.8 | 27.34M |
| July 25, 2025 | 48.01 | 47.69 | 47.69 | 48.28 | 47.15 | 18.35M |
| July 24, 2025 | 49.5 | 48 | 48 | 50.07 | 47.84 | 25.76M |
| July 23, 2025 | 48.5 | 48.78 | 48.78 | 48.81 | 47.2 | 26.6M |
| July 22, 2025 | 49.88 | 49 | 49 | 52.5 | 48.88 | 36.55M |
| July 21, 2025 | 50.4 | 49.72 | 49.72 | 51.5 | 49 | 28.71M |
| July 18, 2025 | 52.58 | 51.1 | 51.1 | 52.88 | 50.95 | 40.54M |