103.92
+0.57(+0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 103.34 | 103.92 | 103.92 | 104.4 | 102.58 | 2.64M |
| October 20, 2025 | 105.8 | 103.35 | 103.35 | 106.02 | 102.66 | 3.03M |
| October 17, 2025 | 106.66 | 104.07 | 104.07 | 106.99 | 104.01 | 2.87M |
| October 16, 2025 | 106.03 | 105.8 | 105.8 | 109 | 105.6 | 4.03M |
| October 15, 2025 | 102.71 | 106.26 | 106.26 | 107.14 | 101.55 | 4.73M |
| October 14, 2025 | 103.01 | 102.08 | 102.08 | 104.29 | 101.82 | 3.75M |
| October 13, 2025 | 101.1 | 102.72 | 102.72 | 106.52 | 101 | 4.07M |
| October 10, 2025 | 106.56 | 104.08 | 104.08 | 106.75 | 103.89 | 4.42M |
| October 09, 2025 | 111 | 107.09 | 107.09 | 111 | 104.37 | 6.28M |
| September 30, 2025 | 105.8 | 110.24 | 110.24 | 110.24 | 105.3 | 5.4M |
| 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 |