102.15
-3.93(-3.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 105.08 | 102.15 | 102.15 | 106 | 101.9 | 9.87M |
| September 25, 2025 | 104.36 | 106.08 | 106.08 | 108.28 | 103.32 | 12.49M |
| September 24, 2025 | 99.62 | 103.27 | 103.27 | 103.33 | 98.88 | 10.57M |
| September 23, 2025 | 104 | 100.81 | 100.81 | 104.48 | 97.98 | 14.5M |
| September 22, 2025 | 102.5 | 103.84 | 103.84 | 106 | 102.5 | 12.27M |
| September 19, 2025 | 101.63 | 100.38 | 100.38 | 102.88 | 99.88 | 10.05M |
| September 18, 2025 | 102.5 | 101.63 | 101.63 | 106.16 | 99 | 15.63M |
| September 17, 2025 | 101.88 | 102.48 | 102.48 | 104.38 | 100.11 | 12.24M |
| September 16, 2025 | 96.69 | 101.18 | 101.18 | 101.98 | 96.66 | 14.42M |
| September 15, 2025 | 98.2 | 97.02 | 97.02 | 99.4 | 96.89 | 8.7M |
| September 12, 2025 | 99.3 | 98.19 | 98.19 | 99.96 | 97.8 | 11.06M |
| September 11, 2025 | 94.35 | 99.61 | 99.61 | 99.61 | 93.04 | 15.23M |
| September 10, 2025 | 92.96 | 94.67 | 94.67 | 95.98 | 92.9 | 10.92M |
| September 09, 2025 | 94.67 | 92.63 | 92.63 | 94.82 | 91.88 | 9.56M |
| September 08, 2025 | 94.3 | 95.61 | 95.61 | 96.26 | 93.65 | 12.81M |
| September 05, 2025 | 92.66 | 94.31 | 94.31 | 94.51 | 90.87 | 13.76M |
| September 04, 2025 | 97.99 | 91.5 | 91.5 | 98.97 | 89.51 | 18.72M |
| September 03, 2025 | 99.76 | 97.71 | 97.71 | 99.99 | 96.33 | 12.22M |
| September 02, 2025 | 106 | 98.35 | 98.35 | 107 | 97.8 | 21.75M |
| September 01, 2025 | 110.91 | 106.81 | 106.81 | 112.91 | 104.5 | 18.91M |
| August 29, 2025 | 110 | 109.99 | 109.99 | 111 | 107.1 | 15.74M |
| August 28, 2025 | 112.99 | 110.85 | 110.85 | 113 | 107.03 | 25.57M |
| August 27, 2025 | 105.5 | 110.24 | 109.69 | 113.04 | 104.73 | 27.84M |
| August 26, 2025 | 97.91 | 102.76 | 102.25 | 107.69 | 97 | 18.75M |
| August 25, 2025 | 98 | 97.9 | 97.41 | 99.79 | 96.2 | 14.26M |
| August 22, 2025 | 95.58 | 97.21 | 97.21 | 97.35 | 94.84 | 12.95M |
| August 21, 2025 | 94 | 96.06 | 96.06 | 97.87 | 93.61 | 14.71M |
| August 20, 2025 | 92.85 | 94.38 | 94.38 | 94.45 | 91.1 | 13.34M |
| August 19, 2025 | 87.66 | 92.8 | 92.8 | 94.4 | 87.66 | 17.93M |
| August 18, 2025 | 85.91 | 87.94 | 87.94 | 89.49 | 85.8 | 13.89M |
| August 15, 2025 | 87.29 | 86.2 | 86.2 | 87.29 | 84.23 | 12.34M |
| August 14, 2025 | 86.8 | 86.13 | 86.13 | 87.58 | 85.85 | 8.63M |
| August 13, 2025 | 86.1 | 86.8 | 86.8 | 86.99 | 85.3 | 9.64M |
| August 12, 2025 | 84.67 | 85.68 | 85.68 | 85.87 | 83.88 | 8.4M |
| August 11, 2025 | 83.31 | 84.72 | 84.72 | 85.58 | 83.2 | 8.05M |
| August 08, 2025 | 84.28 | 83.46 | 83.46 | 84.74 | 83.01 | 6.56M |
| August 07, 2025 | 84.9 | 84.25 | 84.25 | 85.53 | 83.75 | 8.4M |
| August 06, 2025 | 84.07 | 84.68 | 84.68 | 85.99 | 84.07 | 10.35M |
| August 05, 2025 | 82.31 | 84.51 | 84.51 | 85.38 | 81.8 | 13.34M |
| August 04, 2025 | 81.5 | 82.21 | 82.21 | 83.28 | 81.4 | 6.34M |
| August 01, 2025 | 81.96 | 82.43 | 82.43 | 84.3 | 81.1 | 11.4M |
| July 31, 2025 | 81.12 | 81.48 | 81.48 | 84.93 | 80.86 | 15.49M |
| July 30, 2025 | 81.88 | 81.05 | 81.05 | 82.1 | 80.55 | 6.22M |
| July 29, 2025 | 81.65 | 82.25 | 82.25 | 82.59 | 80.42 | 7.63M |
| July 28, 2025 | 81.5 | 82.01 | 82.01 | 82.55 | 80.54 | 8.4M |
| July 25, 2025 | 80.23 | 81.02 | 81.02 | 81.48 | 79.84 | 6.23M |
| July 24, 2025 | 80.23 | 80.17 | 80.17 | 80.56 | 79.76 | 6.53M |
| July 23, 2025 | 80.3 | 80.23 | 80.23 | 81.1 | 79.69 | 6.83M |
| July 22, 2025 | 83 | 81 | 81 | 83.08 | 80.2 | 10.41M |
| July 21, 2025 | 82.8 | 83 | 83 | 84.14 | 82.5 | 6.68M |
| July 18, 2025 | 84.18 | 83.1 | 83.1 | 85.32 | 82.83 | 7.37M |
| July 17, 2025 | 82.58 | 83.88 | 83.88 | 84.68 | 82.26 | 7.55M |
| July 16, 2025 | 82.83 | 82.78 | 82.78 | 84.65 | 82.45 | 7.6M |
| July 15, 2025 | 82 | 82.83 | 82.83 | 83.73 | 81.89 | 9.08M |
| July 14, 2025 | 81.62 | 82.24 | 82.24 | 83.94 | 81.62 | 7.52M |
| July 11, 2025 | 86.5 | 82.18 | 82.18 | 86.5 | 81.1 | 15.87M |
| July 10, 2025 | 86 | 85.81 | 85.81 | 86.78 | 84.5 | 5.47M |
| July 09, 2025 | 85.99 | 86.33 | 86.33 | 86.92 | 85.21 | 6.33M |
| July 08, 2025 | 82.99 | 86.61 | 86.61 | 86.78 | 82.99 | 10.17M |
| July 07, 2025 | 83.63 | 82.7 | 82.7 | 84.78 | 81.96 | 6.33M |