123.77
+6.27(+5.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 113.05 | 117.5 | 117.5 | 120.88 | 109 | 4.48M |
| September 04, 2025 | 126.8 | 114 | 114 | 128 | 106.99 | 6.02M |
| September 03, 2025 | 127 | 130.4 | 130.4 | 133.99 | 122.01 | 5.56M |
| September 02, 2025 | 148.5 | 129.66 | 129.66 | 150 | 129.57 | 7.74M |
| September 01, 2025 | 146.99 | 145.01 | 145.01 | 158 | 140.51 | 8.14M |
| August 29, 2025 | 129.42 | 153.8 | 153.8 | 158.4 | 119.88 | 12.68M |
| August 28, 2025 | 128 | 132 | 132 | 135 | 114 | 13.57M |
| August 27, 2025 | 113.7 | 113.7 | 113.7 | 113.7 | 112.1 | 5.28M |
| August 26, 2025 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | 452,208 |
| August 25, 2025 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | 396,278 |
| August 22, 2025 | 65.8 | 65.8 | 65.8 | 65.8 | 65.8 | 0 |
| August 21, 2025 | 65.8 | 65.8 | 65.8 | 65.8 | 65.8 | 0 |
| August 20, 2025 | 65.8 | 65.8 | 65.8 | 65.8 | 65.8 | 0 |
| August 19, 2025 | 65.8 | 65.8 | 65.8 | 65.8 | 65.8 | 0 |
| August 18, 2025 | 65.8 | 65.8 | 65.8 | 65.8 | 65.8 | 0 |
| August 15, 2025 | 65.8 | 65.8 | 65.8 | 65.8 | 65.8 | 0 |
| August 14, 2025 | 65.8 | 65.8 | 65.8 | 65.8 | 65.8 | 0 |
| August 13, 2025 | 65.8 | 65.8 | 65.8 | 65.8 | 65.8 | 0 |
| August 12, 2025 | 65.8 | 65.8 | 65.8 | 65.8 | 65.8 | 0 |
| August 11, 2025 | 65.8 | 65.8 | 65.8 | 65.8 | 65.8 | 0 |
| August 08, 2025 | 63 | 65.8 | 65.8 | 68.88 | 60.1 | 5.93M |
| August 07, 2025 | 64.2 | 63.3 | 63.3 | 64.89 | 62.82 | 2.29M |
| August 06, 2025 | 62.5 | 63.88 | 63.88 | 64.04 | 62.07 | 2.07M |
| August 05, 2025 | 63.58 | 62.94 | 62.94 | 64.69 | 62.4 | 2.47M |
| August 04, 2025 | 63.11 | 64.6 | 64.6 | 64.6 | 62.36 | 2.92M |
| August 01, 2025 | 62.56 | 64.1 | 64.1 | 64.8 | 61.6 | 3.76M |
| July 31, 2025 | 60.93 | 62.04 | 62.04 | 63.14 | 60.39 | 3.13M |
| July 30, 2025 | 62.19 | 60.41 | 60.41 | 62.19 | 60.31 | 2.16M |
| July 29, 2025 | 62.5 | 62.11 | 62.11 | 62.75 | 61.6 | 1.55M |
| July 28, 2025 | 63.12 | 62.32 | 62.32 | 63.5 | 61.72 | 1.51M |
| July 25, 2025 | 61.39 | 63.12 | 63.12 | 63.2 | 61.35 | 2.71M |
| July 24, 2025 | 60.62 | 61.23 | 61.23 | 61.59 | 60.4 | 966,363 |
| July 23, 2025 | 60.66 | 60.84 | 60.84 | 61.5 | 60.1 | 1.2M |
| July 22, 2025 | 61.51 | 60.66 | 60.66 | 61.8 | 60.43 | 1.61M |
| July 21, 2025 | 62 | 61.68 | 61.68 | 62.79 | 61.39 | 1.55M |
| July 18, 2025 | 62.08 | 63.15 | 63.15 | 63.66 | 61.52 | 2.4M |
| July 17, 2025 | 61.8 | 61.93 | 61.93 | 62.46 | 61.14 | 1.15M |
| July 16, 2025 | 62.75 | 61.88 | 61.88 | 62.75 | 61.51 | 1.67M |
| July 15, 2025 | 61.98 | 62.24 | 62.24 | 62.6 | 60.55 | 2.1M |
| July 14, 2025 | 62.8 | 61.9 | 61.9 | 63 | 60.61 | 1.4M |
| July 11, 2025 | 62.57 | 62.86 | 62.86 | 63.48 | 62 | 2.01M |
| July 10, 2025 | 63.35 | 62.44 | 62.44 | 63.64 | 62 | 1.96M |
| July 09, 2025 | 62.04 | 63.76 | 63.76 | 64.4 | 61.14 | 3.31M |
| July 08, 2025 | 60.73 | 61.41 | 61.41 | 61.5 | 60.42 | 2.08M |
| July 07, 2025 | 57.5 | 61 | 61 | 61.82 | 57.35 | 3.77M |
| July 04, 2025 | 57.88 | 57.35 | 57.35 | 58.23 | 56.88 | 765,157 |
| July 03, 2025 | 57.49 | 57.82 | 57.82 | 57.95 | 57.02 | 507,538 |
| July 02, 2025 | 58.79 | 57.32 | 57.32 | 58.79 | 57.07 | 877,975 |
| July 01, 2025 | 59.33 | 58.65 | 58.65 | 59.41 | 58.02 | 884,435 |
| June 30, 2025 | 58.98 | 59.38 | 59.38 | 59.77 | 58.94 | 990,559 |
| June 27, 2025 | 59.39 | 59.35 | 59.35 | 60.25 | 58.6 | 1.07M |
| June 26, 2025 | 59.47 | 59.09 | 59.09 | 60 | 58.8 | 1.16M |
| June 25, 2025 | 58.6 | 59.47 | 59.47 | 59.6 | 58.18 | 1.49M |
| June 24, 2025 | 57.44 | 58.58 | 58.58 | 58.81 | 57 | 1.31M |
| June 23, 2025 | 55.55 | 57.2 | 57.2 | 57.38 | 55.55 | 760,927 |
| June 20, 2025 | 57.75 | 56.29 | 56.29 | 58.34 | 56.11 | 1.07M |
| June 19, 2025 | 57.29 | 58.09 | 58.09 | 59.36 | 57.26 | 1.68M |
| June 18, 2025 | 57.73 | 57.3 | 57.3 | 57.87 | 57.02 | 659,412 |
| June 17, 2025 | 57.97 | 57.9 | 57.9 | 58.35 | 57.03 | 914,942 |
| June 16, 2025 | 55.89 | 57.1 | 57.1 | 57.7 | 55.79 | 1.11M |