115.44
-1.81(-1.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 112.2 | 117.25 | 117.25 | 117.25 | 111.4 | 7.18M |
| September 04, 2025 | 119 | 111.89 | 111.89 | 119.26 | 109.82 | 10.26M |
| September 03, 2025 | 115 | 118.3 | 118.3 | 120.1 | 114.88 | 9.24M |
| September 02, 2025 | 116 | 115.29 | 115.29 | 120.27 | 114.8 | 11.09M |
| September 01, 2025 | 113.5 | 116.98 | 116.98 | 122.2 | 112.01 | 14.47M |
| August 29, 2025 | 114.5 | 114 | 114 | 116.83 | 111.57 | 10.93M |
| August 28, 2025 | 111.31 | 113.32 | 113.32 | 115.77 | 109.15 | 14.58M |
| August 27, 2025 | 99.99 | 111.31 | 111.31 | 114.17 | 99.99 | 21.55M |
| August 26, 2025 | 94.1 | 95.14 | 95.14 | 95.2 | 92.9 | 7.82M |
| August 25, 2025 | 91.67 | 93.78 | 93.78 | 95.59 | 91.67 | 7.54M |
| August 22, 2025 | 90.15 | 90.75 | 90.75 | 90.76 | 89.33 | 4.17M |
| August 21, 2025 | 90.6 | 89.8 | 89.8 | 90.68 | 89.01 | 3.18M |
| August 20, 2025 | 89.86 | 90.32 | 90.32 | 90.57 | 88.8 | 4.04M |
| August 19, 2025 | 91.51 | 89.99 | 89.99 | 92.88 | 89.91 | 4.74M |
| August 18, 2025 | 91.48 | 91.51 | 91.51 | 92.7 | 90.59 | 5.55M |
| August 15, 2025 | 90.01 | 91.47 | 91.47 | 91.96 | 88.8 | 4.27M |
| August 14, 2025 | 90 | 90.01 | 90.01 | 91.75 | 89.41 | 4.93M |
| August 13, 2025 | 89.4 | 89.64 | 89.64 | 90.99 | 89.04 | 5.07M |
| August 12, 2025 | 90 | 89.47 | 89.47 | 90.56 | 88.58 | 4.56M |
| August 11, 2025 | 92 | 90.13 | 90.13 | 92.72 | 89.98 | 9.53M |
| August 08, 2025 | 94.38 | 94.51 | 94.51 | 95.68 | 94.24 | 2.46M |
| August 07, 2025 | 99.2 | 95.19 | 95.19 | 100.2 | 94.5 | 5.65M |
| August 06, 2025 | 99.77 | 99.41 | 99.41 | 100.77 | 98.68 | 2.56M |
| August 05, 2025 | 98.38 | 99.77 | 99.77 | 100.16 | 97.91 | 3.38M |
| August 04, 2025 | 98.08 | 98.67 | 98.67 | 99.15 | 96.88 | 3.42M |
| August 01, 2025 | 97.2 | 98.48 | 98.48 | 100.2 | 96.46 | 3.97M |
| July 31, 2025 | 97.89 | 97.2 | 97.2 | 99.12 | 97 | 3.79M |
| July 30, 2025 | 99.91 | 98.22 | 98.22 | 100.68 | 97.35 | 4.08M |
| July 29, 2025 | 101.98 | 100.68 | 100.68 | 103 | 99.18 | 4.2M |
| July 28, 2025 | 96.97 | 101.91 | 101.91 | 102.14 | 96.12 | 5.99M |
| July 25, 2025 | 96 | 96.16 | 96.16 | 98.18 | 95.27 | 3.07M |
| July 24, 2025 | 96.31 | 96.18 | 96.18 | 97.06 | 95.56 | 2.88M |
| July 23, 2025 | 96.6 | 96.06 | 96.06 | 97.14 | 95.05 | 2.58M |
| July 22, 2025 | 95.5 | 96 | 96 | 98.11 | 94.9 | 3.56M |
| July 21, 2025 | 98.8 | 95.95 | 95.95 | 98.9 | 94 | 5.77M |
| July 18, 2025 | 99.01 | 99.11 | 99.11 | 100.5 | 97.51 | 4.04M |
| July 17, 2025 | 97.89 | 99.01 | 99.01 | 100.2 | 97.89 | 4M |
| July 16, 2025 | 99.95 | 98.02 | 98.02 | 100.99 | 97.74 | 2.98M |
| July 15, 2025 | 98.99 | 99.48 | 99.48 | 99.8 | 97.41 | 4.89M |
| July 14, 2025 | 94.89 | 98.99 | 98.99 | 99.48 | 94.43 | 6.04M |
| July 11, 2025 | 94.18 | 94.81 | 94.81 | 96.35 | 93.5 | 2.95M |
| July 10, 2025 | 93.18 | 94.17 | 94.17 | 94.88 | 92.66 | 2.48M |
| July 09, 2025 | 92 | 92.87 | 92.87 | 94.28 | 91.5 | 3.12M |
| July 08, 2025 | 92 | 92.32 | 92.32 | 93.36 | 90.38 | 4.08M |
| July 07, 2025 | 94.32 | 92.24 | 92.24 | 95.7 | 92 | 3.56M |
| July 04, 2025 | 94.85 | 94.61 | 94.61 | 96.33 | 93.77 | 3.05M |
| July 03, 2025 | 94.82 | 94.62 | 94.62 | 95.66 | 93.95 | 2.49M |
| July 02, 2025 | 96.68 | 94.37 | 94.37 | 97.2 | 93.44 | 3.84M |
| July 01, 2025 | 93.66 | 97.11 | 97.11 | 97.19 | 93.07 | 4.82M |
| June 30, 2025 | 93.48 | 93.04 | 93.04 | 93.74 | 92.1 | 2.49M |
| June 27, 2025 | 93.05 | 93.09 | 93.09 | 94.78 | 92.02 | 2.46M |
| June 26, 2025 | 94.01 | 93.05 | 93.05 | 94.1 | 91.6 | 2.77M |
| June 25, 2025 | 96.23 | 94.59 | 94.59 | 96.47 | 94 | 2.79M |
| June 24, 2025 | 93.6 | 95.65 | 95.65 | 97.8 | 93.6 | 4.26M |
| June 23, 2025 | 92.01 | 93.53 | 93.53 | 94.32 | 90.7 | 2.83M |
| June 20, 2025 | 92.31 | 92.47 | 92.47 | 93.22 | 91.41 | 1.82M |
| June 19, 2025 | 93.78 | 91.75 | 91.75 | 94.77 | 91.38 | 2.39M |
| June 18, 2025 | 91.51 | 93.6 | 93.6 | 94.22 | 91.22 | 2.78M |
| June 17, 2025 | 94.51 | 91.86 | 91.86 | 95.54 | 91.51 | 4.18M |
| June 16, 2025 | 95.85 | 94 | 94 | 97.09 | 93.18 | 3.89M |