109.83
-5.05(-4.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 112.89 | 109.83 | 109.83 | 113.99 | 108.92 | 4.26M |
| September 25, 2025 | 114 | 114.88 | 114.88 | 118.99 | 113 | 5.41M |
| September 24, 2025 | 113.98 | 115.66 | 115.66 | 119.22 | 111.03 | 6.89M |
| September 23, 2025 | 116.99 | 118.01 | 118.01 | 120 | 110 | 9.32M |
| September 22, 2025 | 130 | 121 | 121 | 130 | 117.83 | 11.24M |
| September 19, 2025 | 123.05 | 130.92 | 130.92 | 130.92 | 117 | 10.67M |
| September 18, 2025 | 119.02 | 119.02 | 119.02 | 119.02 | 115.11 | 6.55M |
| September 17, 2025 | 108.2 | 108.2 | 108.2 | 108.2 | 108.2 | 1.94M |
| September 16, 2025 | 98.2 | 98.36 | 98.36 | 98.6 | 96.3 | 1.37M |
| September 15, 2025 | 99.5 | 97.69 | 97.69 | 100.28 | 97.54 | 1.73M |
| September 12, 2025 | 98.65 | 98.41 | 98.41 | 99.88 | 97.68 | 1.74M |
| September 11, 2025 | 97.7 | 98.96 | 98.96 | 100.88 | 95.88 | 2.16M |
| September 10, 2025 | 97.5 | 97.6 | 97.6 | 99.77 | 97.35 | 1.71M |
| September 09, 2025 | 101.83 | 98.44 | 98.44 | 102.84 | 97.72 | 1.85M |
| September 08, 2025 | 104.48 | 102.28 | 102.28 | 105.16 | 99.36 | 2.54M |
| September 05, 2025 | 96.72 | 103.16 | 103.16 | 104.3 | 94.4 | 3.8M |
| September 04, 2025 | 106.56 | 97.45 | 97.45 | 109.1 | 97.45 | 4.2M |
| September 03, 2025 | 113 | 108.28 | 108.28 | 120.4 | 106.2 | 6.02M |
| September 02, 2025 | 119.36 | 109.45 | 109.45 | 120.77 | 108.63 | 5.47M |
| September 01, 2025 | 105.8 | 116.38 | 116.38 | 116.38 | 105.56 | 5.18M |
| August 29, 2025 | 106.41 | 105.8 | 105.8 | 107.9 | 105.1 | 2.61M |
| August 28, 2025 | 99 | 107.98 | 107.98 | 109.56 | 99 | 5.4M |
| August 27, 2025 | 102 | 99.6 | 99.6 | 105.08 | 99.28 | 2.48M |
| August 26, 2025 | 98.87 | 102.57 | 102.57 | 104.32 | 98.52 | 2.65M |
| August 25, 2025 | 100.09 | 99.08 | 99.08 | 100.3 | 97.81 | 2.1M |
| August 22, 2025 | 97.6 | 99.26 | 99.26 | 100.96 | 97.06 | 1.81M |
| August 21, 2025 | 100.5 | 97.62 | 97.62 | 100.51 | 97.05 | 1.72M |
| August 20, 2025 | 98.18 | 100.5 | 100.5 | 100.98 | 96.3 | 1.88M |
| August 19, 2025 | 99.96 | 98.2 | 98.2 | 101.28 | 97.28 | 2.17M |
| August 18, 2025 | 97.09 | 99.89 | 99.89 | 99.96 | 95.1 | 2.72M |
| August 15, 2025 | 91.65 | 96.11 | 96.11 | 97.32 | 91.38 | 2.61M |
| August 14, 2025 | 94.57 | 91.92 | 91.92 | 94.6 | 91.62 | 1.86M |
| August 13, 2025 | 91.98 | 94.25 | 94.25 | 94.95 | 91.76 | 2.62M |
| August 12, 2025 | 89.05 | 92.03 | 92.03 | 93.3 | 88.4 | 2.95M |
| August 11, 2025 | 87.28 | 89.46 | 89.46 | 89.48 | 87.24 | 1.34M |
| August 08, 2025 | 89 | 87.54 | 87.54 | 89.09 | 87.33 | 1.12M |
| August 07, 2025 | 90.35 | 89.15 | 89.15 | 90.7 | 88.92 | 979,651 |
| August 06, 2025 | 87.86 | 90 | 90 | 91.35 | 87.5 | 2.07M |
| August 05, 2025 | 87.75 | 88.12 | 88.12 | 88.49 | 87.38 | 598,000 |
| August 04, 2025 | 86.31 | 87.72 | 87.72 | 87.8 | 86.31 | 624,516 |
| August 01, 2025 | 86.42 | 87.14 | 87.14 | 87.84 | 86.21 | 722,191 |
| July 31, 2025 | 87.79 | 86.79 | 86.79 | 88.6 | 86.43 | 1.01M |
| July 30, 2025 | 88.77 | 87.79 | 87.79 | 88.79 | 87.13 | 978,698 |
| July 29, 2025 | 88.89 | 88.86 | 88.86 | 89.9 | 88.5 | 885,800 |
| July 28, 2025 | 90.25 | 89.15 | 89.15 | 90.25 | 88.33 | 1.29M |
| July 25, 2025 | 88.04 | 90.32 | 90.32 | 90.8 | 87.51 | 1.94M |
| July 24, 2025 | 86.77 | 87.88 | 87.88 | 88.24 | 86.41 | 1.1M |
| July 23, 2025 | 86.62 | 86.37 | 86.37 | 86.97 | 85.65 | 689,601 |
| July 22, 2025 | 87.99 | 86.64 | 86.64 | 88.2 | 86.35 | 869,091 |
| July 21, 2025 | 87.03 | 87.48 | 87.48 | 87.98 | 86.6 | 841,930 |
| July 18, 2025 | 87.27 | 87.16 | 87.16 | 87.47 | 85.91 | 1.16M |
| July 17, 2025 | 86.4 | 87.14 | 87.14 | 87.27 | 86.18 | 796,200 |
| July 16, 2025 | 87.8 | 86.81 | 86.81 | 88.58 | 86.4 | 1.21M |
| July 15, 2025 | 87.8 | 88.4 | 88.4 | 88.9 | 87.3 | 1.16M |
| July 14, 2025 | 89.02 | 88.1 | 88.1 | 90.8 | 87.8 | 1.37M |
| July 11, 2025 | 88.2 | 89.4 | 89.4 | 91.5 | 88.2 | 4.26M |
| July 10, 2025 | 82.85 | 85.77 | 85.77 | 86.85 | 82.22 | 2.2M |
| July 09, 2025 | 83.91 | 82.88 | 82.88 | 84.04 | 82.61 | 795,387 |
| July 08, 2025 | 82.47 | 83.87 | 83.87 | 84.48 | 82.33 | 765,800 |
| July 07, 2025 | 83.33 | 82.57 | 82.57 | 83.4 | 82.1 | 542,000 |