105.49
-1.51(-1.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 107 | 105.49 | 105.49 | 108.39 | 102.22 | 11.13M |
| September 26, 2025 | 103.3 | 107 | 107 | 111.74 | 103.03 | 13.39M |
| September 25, 2025 | 104.18 | 104 | 104 | 106 | 103.03 | 11.2M |
| September 24, 2025 | 99.84 | 104.18 | 104.18 | 105.2 | 98.5 | 16.62M |
| September 23, 2025 | 99.62 | 100.84 | 100.84 | 101.15 | 96.09 | 14.76M |
| September 22, 2025 | 92.1 | 99.6 | 99.6 | 101.18 | 92.1 | 19.19M |
| September 19, 2025 | 93.1 | 91 | 91 | 94.96 | 91 | 11.05M |
| September 18, 2025 | 95.6 | 93.1 | 93.1 | 97.8 | 91.65 | 13.53M |
| September 17, 2025 | 95.85 | 95.39 | 95.39 | 96.25 | 93.69 | 9.61M |
| September 16, 2025 | 97.9 | 96.04 | 96.04 | 98.99 | 94.66 | 12.05M |
| September 15, 2025 | 95.24 | 95.13 | 95.13 | 97.91 | 93.4 | 12.02M |
| September 12, 2025 | 95.17 | 94.29 | 94.29 | 96.13 | 93.46 | 12.57M |
| September 11, 2025 | 92.59 | 95.8 | 95.8 | 95.88 | 92 | 12.6M |
| September 10, 2025 | 90.26 | 92.79 | 92.79 | 95.24 | 89.66 | 12.57M |
| September 09, 2025 | 89.8 | 89.62 | 89.62 | 90.7 | 88.68 | 7.12M |
| September 08, 2025 | 91 | 90.65 | 90.65 | 91.19 | 88.33 | 9.77M |
| September 05, 2025 | 88 | 90.68 | 90.68 | 90.88 | 86.03 | 11M |
| September 04, 2025 | 92.84 | 87.4 | 87.4 | 93.85 | 85.87 | 14.13M |
| September 03, 2025 | 96.17 | 92.84 | 92.84 | 96.88 | 92.77 | 11.69M |
| September 02, 2025 | 99 | 96 | 96 | 100.38 | 94.58 | 16.47M |
| September 01, 2025 | 102.98 | 98.71 | 98.71 | 104.34 | 97.29 | 13.12M |
| August 29, 2025 | 97.5 | 100.03 | 100.03 | 102.2 | 95.8 | 16.3M |
| August 28, 2025 | 96 | 99.17 | 99.17 | 100.39 | 95.05 | 21.34M |
| August 27, 2025 | 90.5 | 94.15 | 94.15 | 102.62 | 90.5 | 29.13M |
| August 26, 2025 | 89.99 | 89.51 | 89.51 | 91.06 | 88.58 | 12.4M |
| August 25, 2025 | 91.98 | 90.24 | 90.24 | 94.5 | 87.8 | 22.38M |
| August 22, 2025 | 86.75 | 90.06 | 90.06 | 90.33 | 86.75 | 21.98M |
| August 21, 2025 | 84.3 | 87.78 | 87.78 | 89.97 | 84.3 | 25.4M |
| August 20, 2025 | 79.03 | 83.56 | 83.56 | 83.65 | 78.26 | 17.1M |
| August 19, 2025 | 78.68 | 79.56 | 79.56 | 80.5 | 78.17 | 13.71M |
| August 18, 2025 | 78.86 | 78.7 | 78.7 | 80.1 | 77.7 | 16.79M |
| August 15, 2025 | 76.5 | 77.32 | 77.32 | 77.97 | 75.68 | 12.03M |
| August 14, 2025 | 78.5 | 76.44 | 76.44 | 78.5 | 75.5 | 14.4M |
| August 13, 2025 | 75.3 | 77.83 | 77.83 | 79.8 | 75.14 | 25.45M |
| August 12, 2025 | 71.56 | 72.06 | 72.06 | 72.68 | 70.87 | 9M |
| August 11, 2025 | 70.7 | 71.56 | 71.56 | 71.99 | 70.65 | 6.91M |
| August 08, 2025 | 71.53 | 70.68 | 70.68 | 72.15 | 70.5 | 6.35M |
| August 07, 2025 | 73.09 | 71.51 | 71.51 | 73.37 | 71.36 | 14.67M |
| August 06, 2025 | 72.67 | 73.9 | 73.9 | 74.16 | 72.27 | 5.23M |
| August 05, 2025 | 72.37 | 72.65 | 72.65 | 72.95 | 72.16 | 3.44M |
| August 04, 2025 | 72.02 | 72.34 | 72.34 | 72.68 | 71.62 | 4.35M |
| August 01, 2025 | 72.39 | 72.1 | 72.1 | 73.58 | 71.4 | 5.55M |
| July 31, 2025 | 74.32 | 72.35 | 72.35 | 75.14 | 72.08 | 8.41M |
| July 30, 2025 | 74.6 | 74.32 | 74.32 | 76.43 | 73.75 | 6.62M |
| July 29, 2025 | 74.32 | 74.62 | 74.62 | 75.36 | 74.05 | 5.42M |
| July 28, 2025 | 75.05 | 74.5 | 74.5 | 75.84 | 74.48 | 5.34M |
| July 25, 2025 | 74.17 | 75 | 75 | 75.14 | 73.1 | 6.63M |
| July 24, 2025 | 73.18 | 73.9 | 73.9 | 74.12 | 72.89 | 4.42M |
| July 23, 2025 | 73 | 73.07 | 73.07 | 73.98 | 72.53 | 4.53M |
| July 22, 2025 | 73.63 | 73.14 | 73.14 | 73.8 | 72.68 | 5.16M |
| July 21, 2025 | 72.6 | 73.63 | 73.63 | 74.22 | 71.5 | 6.92M |
| July 18, 2025 | 72.1 | 72.25 | 72.25 | 73.12 | 71.73 | 4.75M |
| July 17, 2025 | 72.5 | 72.08 | 72.08 | 72.62 | 71.58 | 6.01M |
| July 16, 2025 | 73.15 | 72.31 | 72.31 | 73.8 | 72.09 | 5.34M |
| July 15, 2025 | 71.52 | 72.79 | 72.79 | 73.39 | 71.2 | 5.24M |
| July 14, 2025 | 72.71 | 71.52 | 71.52 | 73.21 | 71.52 | 4.19M |
| July 11, 2025 | 71.24 | 72.95 | 72.95 | 73.55 | 70.94 | 6.25M |
| July 10, 2025 | 71.74 | 71.42 | 71.42 | 71.9 | 71.01 | 3.18M |
| July 09, 2025 | 72.4 | 71.65 | 71.65 | 72.4 | 71.15 | 4.31M |
| July 08, 2025 | 70.09 | 71.93 | 71.93 | 72.44 | 69.85 | 6.58M |