124.68
-1.82(-1.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 130 | 124.55 | 124.55 | 130.51 | 120.2 | 1.97M |
| October 20, 2025 | 120 | 126.5 | 126.5 | 127.99 | 118.01 | 2.88M |
| October 17, 2025 | 114.99 | 115.99 | 115.99 | 116.8 | 112.01 | 2.03M |
| October 16, 2025 | 117.8 | 113.09 | 113.09 | 121.46 | 107.61 | 2.83M |
| October 15, 2025 | 117.58 | 117.36 | 117.36 | 118.78 | 113.88 | 1.54M |
| October 14, 2025 | 118.77 | 117.58 | 117.58 | 122.88 | 115 | 1.61M |
| October 13, 2025 | 112.12 | 116.23 | 116.23 | 119.22 | 111 | 1.79M |
| October 10, 2025 | 117.33 | 120.27 | 120.27 | 125 | 117.33 | 1.95M |
| October 09, 2025 | 122 | 118.75 | 118.75 | 122.4 | 116.01 | 2.26M |
| September 30, 2025 | 118 | 119.9 | 119.9 | 125.99 | 115.06 | 3.12M |
| September 29, 2025 | 108.09 | 118.44 | 118.44 | 121.88 | 108.09 | 3.61M |
| September 26, 2025 | 100.12 | 107.7 | 107.7 | 111.8 | 100.12 | 4.63M |
| September 25, 2025 | 100 | 101.79 | 101.79 | 103.8 | 99.03 | 3.55M |
| September 24, 2025 | 97.98 | 100.01 | 100.01 | 103.6 | 94.11 | 3.26M |
| September 23, 2025 | 104.5 | 97.96 | 97.96 | 104.6 | 96.2 | 4.39M |
| September 22, 2025 | 108 | 103.1 | 103.1 | 109.39 | 102 | 4.56M |
| September 19, 2025 | 110 | 107 | 107 | 113.68 | 104.94 | 3.89M |
| September 18, 2025 | 117.01 | 112.79 | 112.79 | 121 | 111.68 | 3.47M |
| September 17, 2025 | 121.03 | 120.15 | 120.15 | 126.17 | 119 | 2.57M |
| September 16, 2025 | 130 | 120.77 | 120.77 | 130 | 116.38 | 3.74M |
| September 15, 2025 | 134.52 | 126.67 | 126.67 | 138.56 | 124.98 | 3.29M |
| September 12, 2025 | 137.99 | 134.52 | 134.52 | 137.99 | 128.55 | 2.49M |
| September 11, 2025 | 132.34 | 135.36 | 135.36 | 137.57 | 122.81 | 3.7M |
| September 10, 2025 | 131.29 | 130.5 | 130.5 | 139.93 | 128.63 | 3.02M |
| September 09, 2025 | 136.01 | 130 | 130 | 139.44 | 128.28 | 3.82M |
| September 08, 2025 | 111.64 | 133.56 | 133.56 | 133.56 | 105.34 | 5.37M |
| September 05, 2025 | 105 | 111.3 | 111.3 | 111.8 | 102.26 | 2.97M |
| September 04, 2025 | 109.35 | 99.81 | 99.81 | 111.53 | 98.98 | 3.07M |
| September 03, 2025 | 115 | 112.98 | 112.98 | 118.49 | 98.6 | 5.22M |
| September 02, 2025 | 118 | 114 | 114 | 125 | 113 | 3.23M |
| September 01, 2025 | 115 | 119.51 | 119.51 | 119.64 | 110 | 3.1M |
| August 29, 2025 | 108.74 | 119.7 | 119.7 | 120.86 | 108.3 | 4.19M |
| August 28, 2025 | 114.65 | 110 | 110 | 118.98 | 108 | 4.17M |
| August 27, 2025 | 106 | 116.99 | 116.99 | 121.99 | 106 | 5.36M |
| August 26, 2025 | 103.89 | 105.12 | 105.12 | 109.87 | 100 | 4.17M |
| August 25, 2025 | 97.04 | 106.6 | 106.6 | 106.79 | 91.54 | 7.34M |
| August 22, 2025 | 87 | 94.71 | 94.71 | 96.5 | 85.52 | 6.2M |
| August 21, 2025 | 75.55 | 83.36 | 83.36 | 88.96 | 74.01 | 5.42M |
| August 20, 2025 | 66.6 | 75.59 | 75.59 | 79.48 | 65.51 | 4.84M |
| August 19, 2025 | 65.9 | 66.4 | 66.4 | 66.94 | 64.75 | 1.77M |
| August 18, 2025 | 66.29 | 66.18 | 66.18 | 67.93 | 65.18 | 1.85M |
| August 15, 2025 | 65.15 | 66.13 | 66.13 | 66.58 | 64.63 | 1.46M |
| August 14, 2025 | 68.2 | 65.7 | 65.7 | 68.2 | 65.6 | 2.12M |
| August 13, 2025 | 67.65 | 68.5 | 68.5 | 69.85 | 66.17 | 2.88M |
| August 12, 2025 | 67.9 | 67.1 | 67.1 | 67.9 | 64.62 | 3.15M |
| August 11, 2025 | 70.2 | 67.7 | 67.7 | 72 | 67.03 | 4.54M |
| August 08, 2025 | 58 | 69.8 | 69.8 | 69.8 | 58 | 5.74M |
| August 07, 2025 | 57.82 | 58.17 | 58.17 | 59.2 | 56.07 | 1.43M |
| August 06, 2025 | 55.83 | 57 | 57 | 57.48 | 54.05 | 2.03M |
| August 05, 2025 | 53.2 | 54.81 | 54.81 | 56.25 | 53.2 | 2.38M |
| August 04, 2025 | 50.89 | 53.2 | 53.2 | 53.3 | 50.31 | 1.16M |
| August 01, 2025 | 51.22 | 50.91 | 50.91 | 51.97 | 50.4 | 798,158 |
| July 31, 2025 | 49.82 | 51.22 | 51.22 | 52.49 | 49.14 | 1.82M |
| July 30, 2025 | 50.15 | 50.08 | 50.08 | 52 | 49.49 | 2.04M |
| July 29, 2025 | 51.45 | 49.77 | 49.77 | 51.45 | 48.91 | 1.75M |
| July 28, 2025 | 53.05 | 50.85 | 50.85 | 54.65 | 50.5 | 3.35M |
| July 25, 2025 | 47.75 | 52.72 | 52.72 | 53.37 | 47.7 | 2.91M |
| July 24, 2025 | 46.33 | 47.67 | 47.67 | 48.13 | 45.92 | 1.64M |
| July 23, 2025 | 46.65 | 46.2 | 46.2 | 46.81 | 45.81 | 824,453 |
| July 22, 2025 | 47.12 | 46.65 | 46.65 | 47.87 | 46.14 | 1.11M |