133.10
-3.5(-2.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 135.6 | 133.1 | 133.1 | 139.45 | 133.01 | 37.98M |
| September 25, 2025 | 133.15 | 136.6 | 136.6 | 137.2 | 132.1 | 44.48M |
| September 24, 2025 | 125 | 135.86 | 135.86 | 139.99 | 124 | 78.18M |
| September 23, 2025 | 124.05 | 126.31 | 126.31 | 127.77 | 120.57 | 58.7M |
| September 22, 2025 | 120.18 | 125.29 | 125.29 | 126.44 | 120.11 | 55.86M |
| September 19, 2025 | 122.17 | 120.59 | 120.59 | 131.54 | 119.66 | 75.33M |
| September 18, 2025 | 119.52 | 119.01 | 119.01 | 124.55 | 116.57 | 62.53M |
| September 17, 2025 | 119.76 | 119.11 | 119.11 | 120.39 | 115.5 | 43.35M |
| September 16, 2025 | 118 | 120.48 | 120.48 | 124.55 | 117.09 | 54.28M |
| September 15, 2025 | 120.3 | 117.16 | 117.16 | 121.03 | 116.2 | 42.29M |
| September 12, 2025 | 117.4 | 118.2 | 118.2 | 122.89 | 116.02 | 66.35M |
| September 11, 2025 | 110 | 117.4 | 117.4 | 119.27 | 108 | 78.78M |
| September 10, 2025 | 109 | 114.1 | 114.1 | 117.54 | 108.02 | 58.55M |
| September 09, 2025 | 110.5 | 107.95 | 107.95 | 112.5 | 107.71 | 40.2M |
| September 08, 2025 | 110 | 109.33 | 109.33 | 112.59 | 108.04 | 45.99M |
| September 05, 2025 | 104.15 | 108.41 | 108.41 | 108.76 | 102.48 | 50.25M |
| September 04, 2025 | 112.75 | 102.85 | 102.85 | 112.98 | 101.1 | 67.16M |
| September 03, 2025 | 114.36 | 112.49 | 112.49 | 115.82 | 110.98 | 49.84M |
| September 02, 2025 | 124.55 | 115.4 | 115.4 | 127.18 | 114.01 | 70.35M |
| September 01, 2025 | 128 | 124.22 | 124.22 | 129.98 | 119.8 | 64.42M |
| August 29, 2025 | 115.15 | 122.9 | 122.9 | 124.68 | 111 | 70.33M |
| August 28, 2025 | 109 | 117.5 | 117.5 | 117.71 | 109 | 80.98M |
| August 27, 2025 | 103.2 | 108.2 | 108.2 | 115.87 | 102.86 | 78.19M |
| August 26, 2025 | 101 | 103.6 | 103.6 | 106.25 | 100.3 | 47.99M |
| August 25, 2025 | 102.87 | 101.98 | 101.98 | 106.59 | 99.61 | 74.72M |
| August 22, 2025 | 91.94 | 99.11 | 99.11 | 99.19 | 91.18 | 71.81M |
| August 21, 2025 | 92.88 | 91.18 | 91.18 | 94.94 | 90.81 | 36.86M |
| August 20, 2025 | 90.47 | 92.86 | 92.86 | 92.87 | 88.33 | 41.76M |
| August 19, 2025 | 92.33 | 89.6 | 89.6 | 93.07 | 89.5 | 35.09M |
| August 18, 2025 | 93.02 | 91.73 | 91.73 | 93.6 | 91.5 | 40.98M |
| August 15, 2025 | 89.96 | 93 | 93 | 93.28 | 89.95 | 37.62M |
| August 14, 2025 | 90.15 | 88.94 | 88.94 | 91.6 | 88.8 | 34.97M |
| August 13, 2025 | 90.74 | 90.15 | 90.15 | 91.1 | 89.6 | 26.58M |
| August 12, 2025 | 90.77 | 90.16 | 90.16 | 92.06 | 89.81 | 25.29M |
| August 11, 2025 | 91.36 | 90.83 | 90.83 | 92.3 | 90.17 | 18.85M |
| August 08, 2025 | 92.95 | 91.36 | 91.36 | 93.02 | 91.22 | 21.61M |
| August 07, 2025 | 91.4 | 92.96 | 92.96 | 93.86 | 91.4 | 40.17M |
| August 06, 2025 | 85.17 | 90.94 | 90.94 | 91.55 | 84.71 | 47.67M |
| August 05, 2025 | 84.29 | 85.16 | 85.16 | 85.85 | 83.55 | 18.04M |
| August 04, 2025 | 82 | 84.16 | 84.16 | 84.5 | 81.93 | 24.58M |
| August 01, 2025 | 85.1 | 82.19 | 82.19 | 85.85 | 81.66 | 29.18M |
| July 31, 2025 | 87 | 85.02 | 85.02 | 88.87 | 84.51 | 31.01M |
| July 30, 2025 | 87.1 | 87.21 | 87.21 | 88.66 | 86.01 | 27.31M |
| July 29, 2025 | 85.55 | 87 | 87 | 88.1 | 85.51 | 31.35M |
| July 28, 2025 | 84.5 | 85.97 | 85.97 | 86.18 | 83.69 | 31.17M |
| July 25, 2025 | 83.61 | 84.6 | 84.6 | 85.1 | 82.65 | 26.37M |
| July 24, 2025 | 83.4 | 83.68 | 83.68 | 83.83 | 82.69 | 24.43M |
| July 23, 2025 | 83.32 | 83.52 | 83.52 | 84.64 | 82.97 | 20.55M |
| July 22, 2025 | 83.92 | 83.32 | 83.32 | 84.2 | 83.07 | 18.39M |
| July 21, 2025 | 85.3 | 83.91 | 83.91 | 85.4 | 83.3 | 23.23M |
| July 18, 2025 | 85.95 | 85.66 | 85.66 | 86.7 | 85.01 | 15.85M |
| July 17, 2025 | 84.85 | 86.27 | 86.27 | 86.5 | 84.35 | 19.84M |
| July 16, 2025 | 85.75 | 84.96 | 84.96 | 87.97 | 84.68 | 31.35M |
| July 15, 2025 | 82.74 | 85.3 | 85.3 | 86.36 | 82.51 | 34.71M |
| July 14, 2025 | 83.1 | 82.71 | 82.71 | 83.88 | 82.16 | 17.79M |
| July 11, 2025 | 80.85 | 83.03 | 83.03 | 83.28 | 80.5 | 23.04M |
| July 10, 2025 | 81.3 | 80.82 | 80.82 | 81.8 | 80.6 | 15.96M |
| July 09, 2025 | 82.56 | 81 | 81 | 83.4 | 80.82 | 16.3M |
| July 08, 2025 | 80.5 | 82.9 | 82.9 | 83.28 | 80.44 | 20.24M |
| July 07, 2025 | 81.16 | 80.26 | 80.26 | 81.5 | 79.42 | 14.01M |