118.64
+3.89(+3.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 114.12 | 118.64 | 118.64 | 121 | 114.03 | 2.74M |
| September 29, 2025 | 112.36 | 114.75 | 114.75 | 116.01 | 112.36 | 1.77M |
| September 26, 2025 | 110.71 | 112.38 | 112.38 | 113.49 | 110.23 | 1.21M |
| September 25, 2025 | 110.85 | 111.73 | 111.73 | 113.2 | 110.5 | 1.16M |
| September 24, 2025 | 108.35 | 111.65 | 111.65 | 111.67 | 108.01 | 1.19M |
| September 23, 2025 | 109.84 | 108.8 | 108.8 | 111.65 | 106.6 | 1.15M |
| September 22, 2025 | 110.65 | 109.85 | 109.85 | 111.39 | 108.66 | 824,434 |
| September 19, 2025 | 111.99 | 111.14 | 111.14 | 113 | 110.13 | 1.1M |
| September 18, 2025 | 114.6 | 111.65 | 111.65 | 115.28 | 110.51 | 1.74M |
| September 17, 2025 | 114.14 | 114.6 | 114.6 | 115.77 | 113.4 | 1.06M |
| September 16, 2025 | 115.62 | 114.42 | 114.42 | 117.17 | 113.13 | 1.39M |
| September 15, 2025 | 115.62 | 115.93 | 115.93 | 118.98 | 115.44 | 1.5M |
| September 12, 2025 | 117.47 | 115.62 | 115.62 | 118 | 115.2 | 1.56M |
| September 11, 2025 | 115.95 | 117.46 | 117.46 | 117.77 | 115.09 | 1.63M |
| September 10, 2025 | 117.99 | 116.3 | 116.3 | 119.09 | 115.47 | 1.86M |
| September 09, 2025 | 122.1 | 118.97 | 118.97 | 123.95 | 118.65 | 2.62M |
| September 08, 2025 | 121 | 124.4 | 124.4 | 125.85 | 117.18 | 4.32M |
| September 05, 2025 | 112.51 | 120.9 | 120.9 | 121 | 112.1 | 4.32M |
| September 04, 2025 | 114 | 113.51 | 113.51 | 117.8 | 111.55 | 3.53M |
| September 03, 2025 | 110.88 | 113.98 | 113.98 | 115.95 | 110.75 | 3.14M |
| September 02, 2025 | 112.71 | 110.7 | 110.7 | 114.1 | 109.5 | 1.52M |
| September 01, 2025 | 109 | 112.84 | 112.84 | 113.35 | 108.42 | 1.7M |
| August 29, 2025 | 109.5 | 109.71 | 109.71 | 111.91 | 107.6 | 1.6M |
| August 28, 2025 | 109.45 | 110.46 | 110.46 | 112.42 | 108.23 | 1.63M |
| August 27, 2025 | 112.34 | 109.72 | 109.72 | 114.4 | 109.52 | 1.82M |
| August 26, 2025 | 112.49 | 113.8 | 113.8 | 115.47 | 111.64 | 1.56M |
| August 25, 2025 | 112.45 | 112.91 | 112.91 | 114 | 111.28 | 1.53M |
| August 22, 2025 | 109.97 | 112.09 | 112.09 | 113.27 | 109.62 | 1.62M |
| August 21, 2025 | 111.99 | 110.3 | 110.3 | 112.46 | 109.72 | 1.2M |
| August 20, 2025 | 111.81 | 112.05 | 112.05 | 113.5 | 109.91 | 1.15M |
| August 19, 2025 | 113.9 | 111.26 | 111.26 | 113.9 | 111 | 1.48M |
| August 18, 2025 | 113.63 | 112.72 | 112.72 | 114.49 | 111.86 | 1.7M |
| August 15, 2025 | 108.85 | 112.83 | 112.83 | 113.54 | 108.84 | 2.17M |
| August 14, 2025 | 112.01 | 109.4 | 109.4 | 112.5 | 108.24 | 1.47M |
| August 13, 2025 | 109 | 112.2 | 112.2 | 113.54 | 108.27 | 1.82M |
| August 12, 2025 | 110.11 | 109.41 | 109.41 | 110.56 | 108.37 | 1.17M |
| August 11, 2025 | 109 | 110.95 | 110.95 | 111.5 | 106.85 | 1.96M |
| August 08, 2025 | 107.64 | 107.61 | 107.61 | 110.28 | 106.8 | 1.39M |
| August 07, 2025 | 109 | 108.21 | 108.21 | 111.48 | 106.15 | 1.47M |
| August 06, 2025 | 107.77 | 109.38 | 109.38 | 112.25 | 107.63 | 1.85M |
| August 05, 2025 | 106 | 109.25 | 109.25 | 113.45 | 105.98 | 2.17M |
| August 04, 2025 | 103.21 | 107.89 | 107.89 | 109.12 | 101.79 | 1.52M |
| August 01, 2025 | 102.29 | 103.7 | 103.7 | 105.35 | 102.29 | 962,869 |
| July 31, 2025 | 103.77 | 102.29 | 102.29 | 105.77 | 102 | 929,845 |
| July 30, 2025 | 105.25 | 104.03 | 104.03 | 106.25 | 103.21 | 942,755 |
| July 29, 2025 | 104.09 | 105.3 | 105.3 | 105.73 | 103.69 | 786,776 |
| July 28, 2025 | 104.35 | 104.1 | 104.1 | 104.96 | 103.2 | 679,164 |
| July 25, 2025 | 105.86 | 104.43 | 104.43 | 105.86 | 104 | 769,522 |
| July 24, 2025 | 101.8 | 105.37 | 105.37 | 105.84 | 101.8 | 1.34M |
| July 23, 2025 | 102.88 | 102.2 | 102.2 | 104.51 | 102.03 | 937,680 |
| July 22, 2025 | 101 | 102.65 | 102.65 | 103 | 100.56 | 881,962 |
| July 21, 2025 | 100.58 | 101.39 | 101.39 | 101.57 | 100.49 | 668,650 |
| July 18, 2025 | 101.6 | 100.58 | 100.58 | 102.5 | 100.35 | 691,396 |
| July 17, 2025 | 101.3 | 101.18 | 101.18 | 101.89 | 100.2 | 642,158 |
| July 16, 2025 | 101 | 100.86 | 100.86 | 101.47 | 100.55 | 458,865 |
| July 15, 2025 | 102.94 | 101 | 101 | 103.1 | 100.28 | 700,190 |
| July 14, 2025 | 103 | 102.9 | 102.9 | 103.76 | 102.3 | 498,209 |
| July 11, 2025 | 103.16 | 103 | 103 | 103.88 | 102.6 | 762,875 |
| July 10, 2025 | 103.16 | 103.38 | 103.38 | 105.67 | 103.1 | 1.16M |
| July 09, 2025 | 104 | 103.13 | 103.13 | 104.96 | 102.95 | 881,914 |