102.02
-4.09(-3.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 105.48 | 102.02 | 102.02 | 106.98 | 101.6 | 2.84M |
| September 25, 2025 | 105.5 | 106.11 | 106.11 | 110.4 | 105.02 | 3.75M |
| September 24, 2025 | 102.68 | 105.63 | 105.63 | 107.2 | 100.4 | 4.9M |
| September 23, 2025 | 100.55 | 103.47 | 103.47 | 103.77 | 97.37 | 3.56M |
| September 22, 2025 | 98.51 | 101.18 | 101.18 | 103.2 | 98.31 | 2.39M |
| September 19, 2025 | 98.71 | 98.1 | 98.1 | 102.36 | 97.22 | 2.54M |
| September 18, 2025 | 103.88 | 99.2 | 99.2 | 105.16 | 97 | 3.92M |
| September 17, 2025 | 101.4 | 101.46 | 101.46 | 102.43 | 98.04 | 2.69M |
| September 16, 2025 | 100 | 102.71 | 102.71 | 104.89 | 98 | 3.34M |
| September 15, 2025 | 105 | 100.71 | 100.71 | 107.5 | 100.7 | 4.14M |
| September 12, 2025 | 96.71 | 100.04 | 100.04 | 102.8 | 95.02 | 3.76M |
| September 11, 2025 | 92.89 | 95.92 | 95.92 | 97.17 | 92 | 2.72M |
| September 10, 2025 | 92.68 | 92.08 | 92.08 | 94.68 | 92 | 2.44M |
| September 09, 2025 | 98 | 92.42 | 92.42 | 98.31 | 92.42 | 3.25M |
| September 08, 2025 | 97 | 96.97 | 96.97 | 98.89 | 93.5 | 3.56M |
| September 05, 2025 | 94.9 | 98.29 | 98.29 | 98.45 | 93.05 | 4.53M |
| September 04, 2025 | 105 | 93.27 | 93.27 | 106.59 | 91.68 | 6.08M |
| September 03, 2025 | 102.44 | 104.7 | 104.7 | 113.8 | 98.35 | 5.96M |
| September 02, 2025 | 96.17 | 102.45 | 102.45 | 106.6 | 93.22 | 6.43M |
| September 01, 2025 | 95.89 | 98.63 | 98.63 | 100.99 | 94 | 6.01M |
| August 29, 2025 | 96 | 94.39 | 94.39 | 101 | 92.09 | 7.44M |
| August 28, 2025 | 81.79 | 84.88 | 84.88 | 84.88 | 81.52 | 2.95M |
| August 27, 2025 | 80.45 | 81.6 | 81.6 | 85.58 | 80.45 | 3.23M |
| August 26, 2025 | 81 | 80.37 | 80.37 | 81.66 | 79.58 | 1.88M |
| August 25, 2025 | 83 | 81.53 | 81.53 | 83.99 | 80.89 | 2.67M |
| August 22, 2025 | 79.93 | 83.01 | 83.01 | 84.88 | 79.41 | 2.55M |
| August 21, 2025 | 82.23 | 79.93 | 79.93 | 82.99 | 79.21 | 2.49M |
| August 20, 2025 | 78.24 | 82.23 | 82.23 | 83.01 | 76.15 | 2.96M |
| August 19, 2025 | 76.1 | 79.03 | 79.03 | 79.88 | 75.9 | 2.82M |
| August 18, 2025 | 76.45 | 76.08 | 76.08 | 77.5 | 74.04 | 2.1M |
| August 15, 2025 | 71.81 | 74.91 | 74.91 | 75.4 | 71.5 | 2.26M |
| August 14, 2025 | 74.28 | 71.82 | 71.82 | 74.84 | 71.82 | 1.66M |
| August 13, 2025 | 74.66 | 74.38 | 74.38 | 75.88 | 73.7 | 1.81M |
| August 12, 2025 | 74.35 | 73.8 | 73.8 | 74.72 | 72.5 | 1.61M |
| August 11, 2025 | 73.05 | 74.35 | 74.35 | 74.88 | 73.05 | 1.43M |
| August 08, 2025 | 75.65 | 73.12 | 73.12 | 75.65 | 72.33 | 1.7M |
| August 07, 2025 | 76.11 | 75.65 | 75.65 | 77.6 | 75.5 | 1.81M |
| August 06, 2025 | 73.5 | 76.04 | 76.04 | 76.66 | 72.72 | 1.96M |
| August 05, 2025 | 73.72 | 73.49 | 73.49 | 74.2 | 73.01 | 1.07M |
| August 04, 2025 | 71.4 | 73.46 | 73.46 | 73.8 | 71.31 | 1.34M |
| August 01, 2025 | 73.47 | 72.3 | 72.3 | 74.92 | 71.4 | 1.55M |
| July 31, 2025 | 73.24 | 72.42 | 72.42 | 74.92 | 72 | 2.03M |
| July 30, 2025 | 73.37 | 73.2 | 73.2 | 75.22 | 72.3 | 1.7M |
| July 29, 2025 | 71.4 | 74.1 | 74.1 | 74.32 | 70.7 | 2.28M |
| July 28, 2025 | 70.9 | 71.4 | 71.4 | 72.77 | 70.9 | 1.67M |
| July 25, 2025 | 69 | 71 | 71 | 71.29 | 68.58 | 2.08M |
| July 24, 2025 | 68.6 | 68.83 | 68.83 | 69.2 | 68.12 | 942,855 |
| July 23, 2025 | 68.15 | 68.25 | 68.25 | 68.67 | 67.28 | 1.06M |
| July 22, 2025 | 68.88 | 68.15 | 68.15 | 69.67 | 67.8 | 1.07M |
| July 21, 2025 | 68.68 | 69.44 | 69.44 | 69.8 | 68.22 | 1.11M |
| July 18, 2025 | 68.9 | 68.37 | 68.37 | 69.86 | 67.87 | 1.09M |
| July 17, 2025 | 68 | 68.8 | 68.8 | 69.23 | 67.02 | 1.47M |
| July 16, 2025 | 66.95 | 68.01 | 68.01 | 69 | 66.81 | 1.39M |
| July 15, 2025 | 68.5 | 67.13 | 67.13 | 68.65 | 66.25 | 1.06M |
| July 14, 2025 | 68.11 | 68.33 | 68.33 | 68.71 | 66.88 | 1.06M |
| July 11, 2025 | 67.09 | 67.91 | 67.91 | 68.59 | 66.16 | 1.09M |
| July 10, 2025 | 68.13 | 67.09 | 67.09 | 68.19 | 66 | 1.23M |
| July 09, 2025 | 69 | 68.15 | 68.15 | 70.63 | 67.81 | 1.52M |
| July 08, 2025 | 68.93 | 68.79 | 68.79 | 69.99 | 68 | 1.13M |
| July 07, 2025 | 70.07 | 68.59 | 68.59 | 70.5 | 68.31 | 875,077 |