106.62
+0.77(+0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 107.85 | 105.85 | 105.85 | 107.95 | 103.87 | 4.88M |
| September 26, 2025 | 109.05 | 107.33 | 107.33 | 109.5 | 106.9 | 4.15M |
| September 25, 2025 | 108.9 | 110.15 | 110.15 | 111.19 | 108.9 | 5.29M |
| September 24, 2025 | 105.3 | 107.99 | 107.99 | 108.86 | 104.99 | 4.72M |
| September 23, 2025 | 107.45 | 105.38 | 105.38 | 108.31 | 102.98 | 5.59M |
| September 22, 2025 | 106.95 | 107.45 | 107.45 | 108.12 | 106.2 | 4.66M |
| September 19, 2025 | 107.54 | 106.92 | 106.92 | 109.2 | 106.8 | 4.26M |
| September 18, 2025 | 108.35 | 107.5 | 107.5 | 109.99 | 106.38 | 6.04M |
| September 17, 2025 | 110.3 | 108.3 | 108.3 | 111.47 | 107.53 | 5.19M |
| September 16, 2025 | 112.19 | 110.36 | 110.36 | 113.39 | 109.9 | 5.05M |
| September 15, 2025 | 114 | 112.2 | 112.2 | 114.59 | 112.18 | 4.68M |
| September 12, 2025 | 115.06 | 113.78 | 113.78 | 115.94 | 112.77 | 5.98M |
| September 11, 2025 | 110.01 | 114.98 | 114.98 | 115.23 | 108.63 | 7.16M |
| September 10, 2025 | 114.95 | 113.66 | 113.66 | 116.64 | 113.3 | 4.63M |
| September 09, 2025 | 114 | 115.35 | 114.95 | 119.18 | 114 | 6.8M |
| September 08, 2025 | 117.24 | 115.33 | 115.33 | 117.97 | 113.68 | 6.32M |
| 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 |