105.06
-1.39(-1.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 106.45 | 105.06 | 105.06 | 110.7 | 103.6 | 6.42M |
| September 26, 2025 | 105 | 106.45 | 106.45 | 108.17 | 104.61 | 4.15M |
| September 25, 2025 | 104.08 | 106 | 106 | 107.85 | 103.97 | 4.55M |
| September 24, 2025 | 103 | 104.08 | 104.08 | 106.58 | 100.51 | 5.64M |
| September 23, 2025 | 105.5 | 105.58 | 105.58 | 108.06 | 103.86 | 5.09M |
| September 22, 2025 | 104.9 | 104.85 | 104.85 | 106.37 | 101.88 | 5.13M |
| September 19, 2025 | 106.1 | 105 | 105 | 108.68 | 104.27 | 5.44M |
| September 18, 2025 | 105.01 | 105.96 | 105.96 | 111.69 | 104.44 | 9.87M |
| September 17, 2025 | 97.6 | 105 | 105 | 106.6 | 97.51 | 8.17M |
| September 16, 2025 | 96.14 | 98.11 | 98.11 | 98.11 | 95.01 | 4.47M |
| September 15, 2025 | 96.49 | 96.14 | 96.14 | 97.5 | 94.83 | 5.21M |
| September 12, 2025 | 101.5 | 97.43 | 97.43 | 101.55 | 97.43 | 5.29M |
| September 11, 2025 | 96.83 | 100.45 | 100.45 | 100.45 | 94.86 | 5.63M |
| September 10, 2025 | 96.37 | 96.83 | 96.83 | 98.81 | 95.6 | 4.14M |
| September 09, 2025 | 98.37 | 97.16 | 97.16 | 98.9 | 95.7 | 4.64M |
| September 08, 2025 | 93.5 | 98.3 | 98.3 | 98.74 | 93.5 | 8.17M |
| September 05, 2025 | 88.72 | 92.86 | 92.86 | 93 | 88.72 | 6.11M |
| September 04, 2025 | 96.2 | 89.37 | 89.37 | 96.96 | 87.67 | 10.7M |
| September 03, 2025 | 96.8 | 96.45 | 96.45 | 99.64 | 96 | 6.47M |
| September 02, 2025 | 92.8 | 96.29 | 96.29 | 97.45 | 92.71 | 9.53M |
| September 01, 2025 | 96.89 | 93 | 93 | 98.55 | 92.18 | 9.79M |
| August 29, 2025 | 93.18 | 96.89 | 96.89 | 97.38 | 92.66 | 6.74M |
| August 28, 2025 | 94.1 | 93.45 | 93.45 | 95.8 | 91.8 | 8.9M |
| August 27, 2025 | 95.54 | 94.67 | 94.67 | 100.9 | 94.56 | 8.67M |
| August 26, 2025 | 96 | 96.45 | 96.45 | 98.37 | 93.51 | 7.97M |
| August 25, 2025 | 91.09 | 96.3 | 96.3 | 97.9 | 90.04 | 11.39M |
| August 22, 2025 | 91.55 | 90.99 | 90.99 | 92.2 | 89.62 | 6.12M |
| August 21, 2025 | 91.01 | 91.44 | 91.44 | 92.19 | 90.33 | 5.28M |
| August 20, 2025 | 89.2 | 91.3 | 91.3 | 91.32 | 88 | 6.19M |
| August 19, 2025 | 91.55 | 89.2 | 89.2 | 91.82 | 88.01 | 8.73M |
| August 18, 2025 | 93.05 | 91.81 | 91.81 | 94.94 | 90.98 | 10.12M |
| August 15, 2025 | 89.48 | 91.6 | 91.6 | 93.34 | 89 | 7.88M |
| August 14, 2025 | 89.1 | 89 | 89 | 91.52 | 88.53 | 7.87M |
| August 13, 2025 | 88.47 | 89.41 | 89.41 | 89.68 | 87.59 | 6.95M |
| August 12, 2025 | 90.3 | 88.79 | 88.79 | 90.99 | 86.75 | 7.65M |
| August 11, 2025 | 86.95 | 90.27 | 90.27 | 91.54 | 86.4 | 7.5M |
| August 08, 2025 | 86.1 | 87.12 | 87.12 | 88.26 | 85 | 7.35M |
| August 07, 2025 | 88.92 | 86.94 | 86.94 | 88.95 | 86 | 8.78M |
| August 06, 2025 | 86.8 | 88.95 | 88.95 | 89.48 | 84.5 | 8.17M |
| August 05, 2025 | 82.97 | 87.7 | 87.7 | 89.94 | 82 | 11.84M |
| August 04, 2025 | 77.72 | 82.18 | 82.18 | 82.56 | 77.12 | 10.61M |
| August 01, 2025 | 79.15 | 78.68 | 78.68 | 82.77 | 77.72 | 10.68M |
| July 31, 2025 | 78.2 | 79.61 | 79.61 | 82.89 | 76.56 | 12.25M |
| July 30, 2025 | 76.5 | 78.32 | 78.32 | 79.5 | 76.01 | 10.58M |
| July 29, 2025 | 72 | 76.69 | 76.69 | 77.19 | 71.26 | 13.13M |
| July 28, 2025 | 70.36 | 72.1 | 72.1 | 72.65 | 70.15 | 9.7M |
| July 25, 2025 | 68.55 | 70.84 | 70.84 | 70.98 | 68.01 | 9.83M |
| July 24, 2025 | 69.08 | 68.58 | 68.58 | 69.43 | 68.03 | 5.85M |
| July 23, 2025 | 67.72 | 69 | 69 | 69.3 | 67.54 | 9.35M |
| July 22, 2025 | 67.88 | 68 | 68 | 68.5 | 66.88 | 8.87M |
| July 21, 2025 | 71.03 | 67.88 | 67.88 | 71.31 | 67 | 14.09M |
| July 18, 2025 | 70.87 | 70.35 | 70.35 | 71.14 | 69.4 | 9.06M |
| July 17, 2025 | 70.09 | 70.4 | 70.4 | 71.9 | 69.7 | 10.89M |
| July 16, 2025 | 70.61 | 69.72 | 69.72 | 71.5 | 68.36 | 17.33M |
| July 15, 2025 | 65.2 | 70.43 | 70.43 | 70.43 | 64.7 | 26.83M |
| July 14, 2025 | 61 | 64.03 | 64.03 | 64.03 | 60.8 | 9.67M |
| July 11, 2025 | 57.6 | 58.21 | 58.21 | 59.29 | 57.58 | 6.16M |
| July 10, 2025 | 57.71 | 57.9 | 57.9 | 58.07 | 56.42 | 7.11M |
| July 09, 2025 | 56.42 | 58.2 | 58.2 | 58.43 | 55 | 11.05M |
| July 08, 2025 | 55.98 | 56.12 | 56.12 | 56.46 | 55.72 | 4.27M |