117.84
-3(-2.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 103.36 | 120.84 | 120.84 | 122 | 102.98 | 9.67M |
| September 04, 2025 | 108.65 | 103.8 | 103.8 | 110.95 | 102.04 | 4.92M |
| September 03, 2025 | 106.99 | 106.94 | 106.94 | 110.39 | 106 | 4.29M |
| September 02, 2025 | 106.72 | 107.2 | 107.2 | 110.7 | 105 | 5.67M |
| September 01, 2025 | 104.53 | 106.2 | 106.2 | 108.12 | 103.61 | 5.41M |
| August 29, 2025 | 101.21 | 102.01 | 102.01 | 104.6 | 100 | 4.7M |
| August 28, 2025 | 102.11 | 101.2 | 101.2 | 103.33 | 96.77 | 6.38M |
| August 27, 2025 | 108.16 | 102.5 | 102.5 | 109.65 | 102.5 | 5.49M |
| August 26, 2025 | 111.9 | 108.5 | 108.5 | 116.53 | 108.31 | 4.27M |
| August 25, 2025 | 106.1 | 111.21 | 111.21 | 113.29 | 106.01 | 5.81M |
| August 22, 2025 | 108.08 | 109.1 | 109.1 | 109.38 | 105.6 | 4.41M |
| August 21, 2025 | 105.88 | 107.99 | 107.99 | 109.28 | 105.62 | 3.78M |
| August 20, 2025 | 104.04 | 105.9 | 105.9 | 107 | 103.49 | 3.85M |
| August 19, 2025 | 110.72 | 104.92 | 104.92 | 113 | 104.5 | 6.14M |
| August 18, 2025 | 112.84 | 111 | 111 | 114 | 109.59 | 3.7M |
| August 15, 2025 | 112.57 | 113.18 | 113.18 | 114.28 | 109.51 | 3.44M |
| August 14, 2025 | 112.54 | 112.47 | 112.47 | 115.34 | 112 | 3.4M |
| August 13, 2025 | 108.79 | 112.51 | 112.51 | 114.44 | 107.5 | 4.56M |
| August 12, 2025 | 109.02 | 108.79 | 108.79 | 110.36 | 105 | 5.29M |
| August 11, 2025 | 106.17 | 109.57 | 109.57 | 110.82 | 105.69 | 3.79M |
| August 08, 2025 | 109.63 | 106.2 | 106.2 | 111 | 105.5 | 4.83M |
| August 07, 2025 | 111.61 | 109.76 | 109.76 | 114.33 | 109.49 | 3.23M |
| August 06, 2025 | 111.24 | 111.76 | 111.76 | 114.45 | 110.1 | 3.77M |
| August 05, 2025 | 109.62 | 112.65 | 112.65 | 114.95 | 109.5 | 4.94M |
| August 04, 2025 | 113.2 | 109.53 | 109.53 | 114.56 | 107.77 | 6.67M |
| August 01, 2025 | 111.7 | 113.7 | 113.7 | 116.88 | 111 | 5.07M |
| July 31, 2025 | 115.3 | 111.83 | 111.83 | 115.58 | 111.01 | 6.59M |
| July 30, 2025 | 116.5 | 115.97 | 115.97 | 119.55 | 114.77 | 4.55M |
| July 29, 2025 | 121.67 | 116.9 | 116.9 | 122.2 | 116.24 | 6.05M |
| July 28, 2025 | 117.05 | 121.1 | 121.1 | 122.93 | 116.76 | 4.05M |
| July 25, 2025 | 122.44 | 116.48 | 116.48 | 122.5 | 115.99 | 6.1M |
| July 24, 2025 | 126.9 | 122.8 | 122.8 | 129.5 | 122.18 | 3.57M |
| July 23, 2025 | 128.64 | 127.51 | 127.51 | 132.49 | 126.9 | 2.42M |
| July 22, 2025 | 127.5 | 129.06 | 129.06 | 133.59 | 125.36 | 2.66M |
| July 21, 2025 | 132.5 | 127.5 | 127.5 | 132.5 | 125.39 | 2.9M |
| July 18, 2025 | 133 | 133.48 | 133.48 | 134.17 | 129 | 2M |
| July 17, 2025 | 127.8 | 133.01 | 133.01 | 133.94 | 126.85 | 2.78M |
| July 16, 2025 | 130 | 127 | 127 | 130.3 | 125.7 | 1.99M |
| July 15, 2025 | 125.28 | 129.7 | 129.7 | 129.97 | 121.99 | 3.7M |
| July 14, 2025 | 119.2 | 126.01 | 126.01 | 127.5 | 116.88 | 3.67M |
| July 11, 2025 | 115.4 | 120.15 | 120.15 | 120.55 | 114.2 | 2.66M |
| July 10, 2025 | 118 | 116 | 116 | 121 | 116 | 2.89M |
| July 09, 2025 | 111 | 115.33 | 115.33 | 115.84 | 109 | 3.34M |
| July 08, 2025 | 114.58 | 112.6 | 112.6 | 117.98 | 112.2 | 3.5M |
| July 07, 2025 | 120 | 115.2 | 115.2 | 126.88 | 114 | 4.36M |
| July 04, 2025 | 116 | 115.63 | 115.63 | 120.82 | 115 | 2.27M |
| July 03, 2025 | 110 | 116.05 | 116.05 | 116.99 | 110 | 3.59M |
| July 02, 2025 | 116.6 | 111.64 | 111.64 | 118.99 | 110.66 | 3.07M |
| July 01, 2025 | 108 | 115.75 | 115.75 | 116.28 | 107.02 | 5.26M |
| June 30, 2025 | 108.25 | 107.51 | 107.51 | 109.57 | 102.47 | 5.32M |
| June 27, 2025 | 113.43 | 107.9 | 107.9 | 115.25 | 107.84 | 5.57M |
| June 26, 2025 | 113.09 | 113.7 | 113.7 | 114.3 | 109.56 | 3.36M |
| June 25, 2025 | 114.55 | 114.67 | 114.67 | 117.55 | 112.55 | 2.03M |
| June 24, 2025 | 113.98 | 114.34 | 114.34 | 116.15 | 113.54 | 2.64M |
| June 23, 2025 | 112.8 | 113.66 | 113.66 | 114.48 | 110.5 | 3.42M |
| June 20, 2025 | 114.77 | 112.31 | 112.31 | 114.77 | 111.3 | 3.01M |
| June 19, 2025 | 115.53 | 113.34 | 113.34 | 118.4 | 113 | 2.75M |
| June 18, 2025 | 115 | 114.92 | 114.92 | 117.48 | 113.91 | 2.63M |
| June 17, 2025 | 123.15 | 114.75 | 114.75 | 125.99 | 114 | 6.74M |
| June 16, 2025 | 119.54 | 123.1 | 123.1 | 123.3 | 117.41 | 5.18M |