104.88
-4.92(-4.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 106.99 | 104.88 | 104.88 | 113 | 104.58 | 26.17M |
| September 25, 2025 | 110.8 | 109.8 | 109.8 | 114.28 | 108.59 | 25.93M |
| September 24, 2025 | 115 | 114 | 114 | 119 | 112.5 | 26.75M |
| September 23, 2025 | 120.3 | 115.91 | 115.91 | 123.38 | 111.4 | 35.05M |
| September 22, 2025 | 112.4 | 122.84 | 122.84 | 123.2 | 110 | 36.02M |
| September 19, 2025 | 115.03 | 111.69 | 111.69 | 121.32 | 111.09 | 31.64M |
| September 18, 2025 | 131 | 116.8 | 116.8 | 133.3 | 111.8 | 44.4M |
| September 17, 2025 | 116.61 | 126.25 | 126.25 | 129.95 | 116 | 28.66M |
| September 16, 2025 | 120.75 | 118.33 | 118.33 | 125.9 | 115 | 26.79M |
| September 15, 2025 | 112 | 117.59 | 117.59 | 118.79 | 106 | 27.64M |
| September 12, 2025 | 99.3 | 110.24 | 110.24 | 113.98 | 98.52 | 33.1M |
| September 11, 2025 | 89 | 99.98 | 99.98 | 102.1 | 88.99 | 31.39M |
| September 10, 2025 | 91.86 | 89.43 | 89.43 | 92.5 | 87.87 | 20.44M |
| September 09, 2025 | 85.45 | 88.96 | 88.96 | 92.96 | 85 | 23.84M |
| September 08, 2025 | 94 | 87.23 | 87.23 | 94.5 | 85.43 | 35.66M |
| September 05, 2025 | 98.94 | 99 | 99 | 102.96 | 93.66 | 33.9M |
| September 04, 2025 | 119 | 99.04 | 99.04 | 119.38 | 97.6 | 46.65M |
| September 03, 2025 | 117 | 119.38 | 119.38 | 136 | 113 | 52.17M |
| September 02, 2025 | 118 | 118 | 118 | 118 | 118 | 0 |
| September 01, 2025 | 118 | 118 | 118 | 118 | 118 | 0 |
| August 29, 2025 | 118 | 118 | 118 | 118 | 118 | 0 |
| August 28, 2025 | 100.95 | 118 | 118 | 119.57 | 99.35 | 48.99M |
| August 27, 2025 | 102.5 | 101.35 | 101.35 | 104.3 | 97.28 | 38.05M |
| August 26, 2025 | 96.1 | 100.02 | 100.02 | 104.45 | 94.49 | 35.91M |
| August 25, 2025 | 100 | 99 | 99 | 106.56 | 96 | 43.71M |
| August 22, 2025 | 86.5 | 91.85 | 91.85 | 93.84 | 86.5 | 42.76M |
| August 21, 2025 | 96.07 | 86.12 | 86.12 | 101.38 | 85.1 | 52.07M |
| August 20, 2025 | 102.98 | 98.28 | 98.28 | 102.98 | 93.77 | 37.58M |
| August 19, 2025 | 100.08 | 102.11 | 102.11 | 103.98 | 97 | 35.93M |
| August 18, 2025 | 100.29 | 103.99 | 103.99 | 106.2 | 99.11 | 40.2M |
| August 15, 2025 | 95.15 | 97.18 | 97.18 | 109.6 | 93.59 | 51.61M |
| August 14, 2025 | 88 | 93.25 | 93.25 | 95.98 | 88 | 39.86M |
| August 13, 2025 | 87.99 | 89.17 | 89.17 | 92.66 | 84.38 | 41.26M |
| August 12, 2025 | 83.78 | 86.78 | 86.78 | 89.7 | 80.88 | 46.16M |
| August 11, 2025 | 75 | 84.63 | 84.63 | 88.26 | 74 | 48.93M |
| August 08, 2025 | 71 | 73.81 | 73.81 | 73.81 | 67.01 | 56.03M |
| August 07, 2025 | 64.43 | 73.2 | 73.2 | 73.2 | 63.31 | 64.8M |
| August 06, 2025 | 60.86 | 61 | 61 | 63.69 | 60.5 | 54.03M |
| August 05, 2025 | 67.1 | 60.87 | 60.87 | 67.9 | 60.56 | 72.63M |
| August 04, 2025 | 61 | 68.88 | 68.88 | 68.88 | 60 | 87.35M |
| August 01, 2025 | 67.8 | 57.4 | 57.4 | 69.89 | 57.1 | 99.03M |
| July 31, 2025 | 59.5 | 64.76 | 64.76 | 64.76 | 59.03 | 31.93M |
| July 30, 2025 | 49.03 | 53.97 | 53.97 | 55.09 | 48 | 78.15M |
| July 29, 2025 | 39.99 | 46 | 46 | 46 | 39.6 | 50.7M |
| July 28, 2025 | 39.5 | 38.33 | 38.33 | 40.6 | 37.49 | 51.25M |
| July 25, 2025 | 37.64 | 37.35 | 37.35 | 37.94 | 34.47 | 25.33M |
| July 24, 2025 | 35.48 | 35.8 | 35.8 | 35.83 | 34.5 | 15.04M |
| July 23, 2025 | 35.29 | 35.48 | 35.48 | 35.86 | 35.03 | 9.4M |
| July 22, 2025 | 35.82 | 35.5 | 35.5 | 36.35 | 34.58 | 14.13M |
| July 21, 2025 | 34.99 | 35.51 | 35.51 | 35.66 | 34.5 | 11.38M |
| July 18, 2025 | 34.33 | 34.47 | 34.47 | 34.62 | 33.94 | 6.87M |
| July 17, 2025 | 33.31 | 34.42 | 34.42 | 34.46 | 33.31 | 10.28M |
| July 16, 2025 | 32.89 | 33.6 | 33.6 | 33.99 | 32.81 | 11.05M |
| July 15, 2025 | 31.77 | 33.05 | 33.05 | 33.66 | 31.42 | 13.6M |
| July 14, 2025 | 31.86 | 31.78 | 31.78 | 32.48 | 31.69 | 7.27M |
| July 11, 2025 | 31.6 | 32.19 | 32.19 | 32.27 | 31.21 | 8.87M |
| July 10, 2025 | 31.46 | 31.59 | 31.59 | 31.76 | 30.9 | 5.83M |
| July 09, 2025 | 31.82 | 31.57 | 31.57 | 32.17 | 31.5 | 7.1M |
| July 08, 2025 | 31.81 | 31.9 | 31.9 | 32.1 | 31.52 | 7.97M |
| July 07, 2025 | 31.25 | 31.89 | 31.89 | 32.28 | 30.97 | 11.53M |