99.30
+3.3(+3.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 97.8 | 99.3 | 99.3 | 103 | 96.9 | 9.38M |
| September 25, 2025 | 97.93 | 96 | 96 | 100.09 | 95 | 8.28M |
| September 24, 2025 | 92.98 | 98.96 | 98.96 | 100.79 | 91.26 | 10M |
| September 23, 2025 | 88.49 | 92.69 | 92.69 | 94.79 | 88 | 15.07M |
| September 22, 2025 | 81.01 | 87.6 | 87.6 | 87.9 | 80.76 | 13.81M |
| September 19, 2025 | 81.7 | 81.01 | 81.01 | 86.49 | 78.89 | 15.4M |
| September 18, 2025 | 84.17 | 83.3 | 83.3 | 84.17 | 79 | 20.92M |
| September 17, 2025 | 76.5 | 76.52 | 76.52 | 76.52 | 75.62 | 6.54M |
| September 16, 2025 | 63.99 | 69.56 | 69.56 | 69.56 | 63.61 | 9.62M |
| September 15, 2025 | 61.52 | 63.24 | 63.24 | 64.98 | 61.52 | 5.44M |
| September 12, 2025 | 62.33 | 61.29 | 61.29 | 62.57 | 61.18 | 3.01M |
| September 11, 2025 | 62.34 | 62.36 | 62.36 | 62.65 | 60.69 | 4.56M |
| September 10, 2025 | 62.5 | 61.67 | 61.67 | 63.35 | 61.36 | 3.99M |
| September 09, 2025 | 64 | 62.57 | 62.57 | 64.06 | 62.25 | 6.22M |
| September 08, 2025 | 62 | 64 | 64 | 66.46 | 61.91 | 14.08M |
| September 05, 2025 | 58.5 | 61.27 | 61.27 | 61.27 | 58.5 | 5.95M |
| September 04, 2025 | 57.41 | 55.7 | 55.7 | 58.49 | 54.71 | 3.96M |
| September 03, 2025 | 58.1 | 57.58 | 57.58 | 59.03 | 56.95 | 3.99M |
| September 02, 2025 | 59.11 | 57.95 | 57.95 | 59.11 | 57.69 | 3.69M |
| September 01, 2025 | 59.39 | 58.8 | 58.8 | 59.97 | 58.38 | 4.39M |
| August 29, 2025 | 58.5 | 58.99 | 58.99 | 59.99 | 57.01 | 6.71M |
| August 28, 2025 | 60.02 | 58.27 | 58.27 | 61.5 | 56.81 | 8.41M |
| August 27, 2025 | 56.77 | 58.32 | 58.32 | 60.5 | 56.77 | 9.96M |
| August 26, 2025 | 54.46 | 56.77 | 56.77 | 58.14 | 54.25 | 6.43M |
| August 25, 2025 | 55.08 | 54.41 | 54.41 | 55.66 | 54.37 | 4.39M |
| August 22, 2025 | 55.11 | 55.08 | 55.08 | 55.38 | 54.62 | 3.01M |
| August 21, 2025 | 55.34 | 55.1 | 55.1 | 55.55 | 54.81 | 2.38M |
| August 20, 2025 | 54.98 | 55.29 | 55.29 | 55.45 | 54.62 | 3.31M |
| August 19, 2025 | 53.65 | 54.85 | 54.85 | 55.28 | 53.01 | 4.21M |
| August 18, 2025 | 52.7 | 53.7 | 53.7 | 54.88 | 52.31 | 4.28M |
| August 15, 2025 | 51.65 | 52.7 | 52.7 | 52.76 | 51.6 | 1.66M |
| August 14, 2025 | 52.23 | 51.59 | 51.59 | 52.51 | 51.28 | 1.76M |
| August 13, 2025 | 52.39 | 52.22 | 52.22 | 52.48 | 51.91 | 1.54M |
| August 12, 2025 | 52.41 | 52.23 | 52.23 | 52.93 | 52.21 | 1.15M |
| August 11, 2025 | 52.61 | 52.6 | 52.6 | 52.75 | 52.25 | 1.04M |
| August 08, 2025 | 52.71 | 52.4 | 52.4 | 52.89 | 52.11 | 690,600 |
| August 07, 2025 | 53.32 | 52.71 | 52.71 | 53.49 | 52.51 | 1M |
| August 06, 2025 | 52.99 | 53.28 | 53.28 | 53.55 | 52.5 | 1.36M |
| August 05, 2025 | 52.24 | 52.72 | 52.72 | 52.93 | 52.2 | 1.13M |
| August 04, 2025 | 51.94 | 52.18 | 52.18 | 52.59 | 51.73 | 984,000 |
| August 01, 2025 | 52.05 | 51.73 | 51.73 | 52.75 | 51.39 | 1.06M |
| July 31, 2025 | 52.43 | 52.01 | 52.01 | 52.99 | 51.88 | 1.26M |
| July 30, 2025 | 53.86 | 52.65 | 52.65 | 53.86 | 51.95 | 3.08M |
| July 29, 2025 | 53.72 | 53.9 | 53.9 | 54.55 | 53.72 | 1.59M |
| July 28, 2025 | 53.96 | 54.1 | 54.1 | 54.47 | 53.71 | 951,289 |
| July 25, 2025 | 54.64 | 53.96 | 53.96 | 54.87 | 53.75 | 1.4M |
| July 24, 2025 | 54.54 | 54.66 | 54.66 | 54.98 | 54.2 | 759,700 |
| July 23, 2025 | 54.3 | 54.34 | 54.34 | 54.8 | 54.1 | 733,120 |
| July 22, 2025 | 54.85 | 54.31 | 54.31 | 54.97 | 54.2 | 1.32M |
| July 21, 2025 | 55.6 | 54.87 | 54.87 | 55.61 | 54.5 | 1.2M |
| July 18, 2025 | 55.8 | 55.32 | 55.32 | 55.95 | 55.2 | 602,900 |
| July 17, 2025 | 55.36 | 55.75 | 55.75 | 55.77 | 55.09 | 907,700 |
| July 16, 2025 | 55.5 | 55.46 | 55.46 | 56.33 | 55.08 | 1.59M |
| July 15, 2025 | 54.88 | 55.31 | 55.31 | 55.7 | 54.8 | 1.13M |
| July 14, 2025 | 55.66 | 55.17 | 55.17 | 55.85 | 55.11 | 484,597 |
| July 11, 2025 | 54.91 | 55.44 | 55.44 | 55.89 | 54.75 | 856,900 |
| July 10, 2025 | 55.03 | 54.87 | 54.87 | 55.18 | 54.6 | 511,300 |
| July 09, 2025 | 55.53 | 54.93 | 54.93 | 55.94 | 54.8 | 582,200 |
| July 08, 2025 | 55.43 | 55.5 | 55.5 | 56 | 55.06 | 702,100 |
| July 07, 2025 | 55.25 | 55.43 | 55.43 | 56.64 | 55 | 1.33M |