113.74
+0.39(+0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 114.48 | 113.35 | 113.35 | 114.81 | 110.7 | 2.54M |
| September 26, 2025 | 118.94 | 113.63 | 113.63 | 119.15 | 113.63 | 2.3M |
| September 25, 2025 | 117.95 | 118.94 | 118.94 | 119.87 | 116.01 | 2.42M |
| September 24, 2025 | 111.43 | 116.81 | 116.81 | 118.14 | 110.09 | 4.15M |
| September 23, 2025 | 114 | 111.71 | 111.71 | 114.78 | 108.39 | 2.79M |
| September 22, 2025 | 113.2 | 113.25 | 113.25 | 114.99 | 110.92 | 2.16M |
| September 19, 2025 | 110.72 | 112.66 | 112.66 | 116.48 | 110.72 | 2.96M |
| September 18, 2025 | 113.84 | 110.65 | 110.65 | 115.44 | 109.89 | 3.02M |
| September 17, 2025 | 114.37 | 114 | 114 | 115.67 | 111.66 | 2.92M |
| September 16, 2025 | 109.7 | 114.65 | 114.65 | 115.17 | 108 | 3.41M |
| September 15, 2025 | 112.57 | 109.82 | 109.82 | 113 | 108.42 | 2.71M |
| September 12, 2025 | 111.86 | 111.48 | 111.48 | 112.34 | 110.11 | 2.18M |
| September 11, 2025 | 109.96 | 111.3 | 111.3 | 112.5 | 108 | 2.72M |
| September 10, 2025 | 112 | 110.18 | 110.18 | 114.45 | 109.6 | 2.53M |
| September 09, 2025 | 117.01 | 112.54 | 112.54 | 117.62 | 111.05 | 3.76M |
| September 08, 2025 | 114.83 | 118.49 | 118.49 | 119.76 | 113.53 | 2.96M |
| September 05, 2025 | 111.36 | 114.81 | 114.81 | 115.03 | 111.36 | 2.3M |
| September 04, 2025 | 118.6 | 110.97 | 110.97 | 118.6 | 108.72 | 3.21M |
| September 03, 2025 | 113.86 | 116.88 | 116.88 | 118.44 | 112.41 | 2.66M |
| September 02, 2025 | 117.62 | 113.28 | 113.28 | 117.62 | 112.12 | 2.38M |
| September 01, 2025 | 119.99 | 117.77 | 117.77 | 120.7 | 115.46 | 3.15M |
| August 29, 2025 | 116.5 | 120.7 | 120.7 | 121.9 | 113.52 | 4.13M |
| August 28, 2025 | 114.47 | 115.67 | 115.67 | 116.22 | 111.64 | 3.11M |
| August 27, 2025 | 111.06 | 114.54 | 114.54 | 119.55 | 110.56 | 4.91M |
| August 26, 2025 | 112.47 | 111 | 111 | 113.49 | 111 | 1.63M |
| August 25, 2025 | 110 | 112.45 | 112.45 | 114.42 | 109.78 | 3.27M |
| August 22, 2025 | 111.93 | 111.7 | 111.7 | 113.71 | 109.5 | 2.64M |
| August 21, 2025 | 110.18 | 111.92 | 111.92 | 115.15 | 108.95 | 3.74M |
| August 20, 2025 | 110 | 110.15 | 110.15 | 110.58 | 107 | 3.34M |
| August 19, 2025 | 106.44 | 110 | 110 | 115.85 | 106.17 | 5.75M |
| August 18, 2025 | 99.9 | 108.01 | 108.01 | 110.5 | 99.85 | 6.85M |
| August 15, 2025 | 91.4 | 95.35 | 95.35 | 95.58 | 91.3 | 2.38M |
| August 14, 2025 | 96.5 | 91.98 | 91.98 | 96.86 | 91.3 | 3.44M |
| August 13, 2025 | 97 | 97.05 | 97.05 | 97.95 | 96.31 | 2.64M |
| August 12, 2025 | 93.5 | 98 | 98 | 98.25 | 92.51 | 4.74M |
| August 11, 2025 | 88.66 | 93.5 | 93.5 | 93.72 | 88.38 | 3.46M |
| August 08, 2025 | 89.08 | 88.38 | 88.38 | 90.62 | 86.6 | 2.31M |
| August 07, 2025 | 87.18 | 88.29 | 88.29 | 89.95 | 86.66 | 2.77M |
| August 06, 2025 | 85.15 | 87.28 | 87.28 | 87.95 | 84.66 | 2.09M |
| August 05, 2025 | 84.78 | 85.18 | 85.18 | 85.35 | 84.4 | 1M |
| August 04, 2025 | 84.4 | 84.77 | 84.77 | 85.31 | 83.55 | 1.81M |
| August 01, 2025 | 85.5 | 84.94 | 84.94 | 86.79 | 84.3 | 1.65M |
| July 31, 2025 | 84.8 | 85.49 | 85.49 | 87.52 | 84.8 | 2.59M |
| July 30, 2025 | 87 | 85.26 | 85.26 | 87 | 84.35 | 2.74M |
| July 29, 2025 | 86.55 | 87.04 | 87.04 | 87.08 | 84.6 | 2.84M |
| July 28, 2025 | 88.33 | 86.55 | 86.55 | 88.44 | 86.31 | 1.94M |
| July 25, 2025 | 85.58 | 88.25 | 88.25 | 88.5 | 85.11 | 2.57M |
| July 24, 2025 | 86.8 | 85.79 | 85.79 | 87.28 | 83.79 | 3.71M |
| July 23, 2025 | 90 | 87.99 | 87.99 | 91.16 | 87.61 | 2.67M |
| July 22, 2025 | 88.4 | 90.21 | 90.21 | 90.7 | 88.09 | 2.15M |
| July 21, 2025 | 87.8 | 88.7 | 88.7 | 89.25 | 87.28 | 1.38M |
| July 18, 2025 | 87.7 | 87.83 | 87.83 | 88 | 87.01 | 994,741 |
| July 17, 2025 | 88.9 | 87.7 | 87.7 | 89.68 | 86.33 | 2.09M |
| July 16, 2025 | 89.36 | 88.9 | 88.9 | 91.8 | 88.39 | 1.67M |
| July 15, 2025 | 87.05 | 88.95 | 88.95 | 89.28 | 86.99 | 1.36M |
| July 14, 2025 | 88.55 | 87.35 | 87.35 | 89.45 | 86.75 | 1.92M |
| July 11, 2025 | 89.2 | 88.55 | 88.55 | 90.13 | 87.06 | 2.34M |
| July 10, 2025 | 88.35 | 89.45 | 89.45 | 91.07 | 88.01 | 1.71M |
| July 09, 2025 | 87.92 | 88.64 | 88.64 | 89.66 | 87.21 | 2.25M |
| July 08, 2025 | 87.28 | 88 | 88 | 88.35 | 86.86 | 1.4M |