100.97
-1.28(-1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 98.01 | 102.25 | 102.25 | 102.5 | 95.67 | 1.26M |
| September 26, 2025 | 105.98 | 98.02 | 98.02 | 105.98 | 98 | 1.54M |
| September 25, 2025 | 107.54 | 105.99 | 105.99 | 108.4 | 104.5 | 1.1M |
| September 24, 2025 | 107 | 106.79 | 106.79 | 109.85 | 104 | 1.28M |
| September 23, 2025 | 113 | 106.94 | 106.94 | 115.67 | 104.18 | 1.93M |
| September 22, 2025 | 113 | 116.5 | 116.5 | 120.97 | 110 | 2.23M |
| September 19, 2025 | 106.01 | 109 | 109 | 111.79 | 105.27 | 1.61M |
| September 18, 2025 | 108.18 | 106.01 | 106.01 | 113.6 | 105.3 | 1.75M |
| September 17, 2025 | 106 | 106 | 106 | 107.55 | 103.88 | 1.14M |
| September 16, 2025 | 99.53 | 106.66 | 106.66 | 107.39 | 98.03 | 1.67M |
| September 15, 2025 | 93.84 | 98.77 | 98.77 | 102.97 | 92.7 | 1.52M |
| September 12, 2025 | 95.56 | 93.65 | 93.65 | 95.56 | 93.19 | 708,458 |
| September 11, 2025 | 93.98 | 95.5 | 95.5 | 95.88 | 92.3 | 509,918 |
| September 10, 2025 | 94.36 | 93.98 | 93.98 | 95.54 | 93.04 | 626,519 |
| September 09, 2025 | 94.86 | 94.88 | 94.88 | 97.83 | 94 | 695,191 |
| September 08, 2025 | 95 | 94.71 | 94.71 | 98.67 | 93.8 | 1.12M |
| September 05, 2025 | 92.2 | 94.02 | 94.02 | 94.97 | 90.21 | 836,969 |
| September 04, 2025 | 93.43 | 92.2 | 92.2 | 94.38 | 90.58 | 1.28M |
| September 03, 2025 | 95 | 91.75 | 91.75 | 96.13 | 91.44 | 911,181 |
| September 02, 2025 | 97 | 95.77 | 95.77 | 97 | 93.24 | 1.16M |
| September 01, 2025 | 97.58 | 97.84 | 97.84 | 99.97 | 97.12 | 853,109 |
| August 29, 2025 | 96 | 98.27 | 98.27 | 100.8 | 96 | 1.49M |
| August 28, 2025 | 96.82 | 96.91 | 96.91 | 99.14 | 94.68 | 1.12M |
| August 27, 2025 | 102.92 | 97.5 | 97.5 | 104.33 | 97.41 | 1.93M |
| August 26, 2025 | 109.99 | 103.03 | 103.03 | 110.73 | 102.5 | 2.47M |
| August 25, 2025 | 109.87 | 111.57 | 111.57 | 112.97 | 109.2 | 1.23M |
| August 22, 2025 | 114.01 | 111.76 | 111.76 | 117.9 | 111.05 | 1.16M |
| August 21, 2025 | 111.81 | 114.81 | 114.81 | 116.69 | 109.74 | 1.34M |
| August 20, 2025 | 110.95 | 112.6 | 112.6 | 113.47 | 108.63 | 1.34M |
| August 19, 2025 | 116 | 111.73 | 111.73 | 117.5 | 111.6 | 1.18M |
| August 18, 2025 | 122 | 117 | 117 | 122 | 115.57 | 1.21M |
| August 15, 2025 | 111.71 | 118.96 | 118.96 | 120.94 | 111.71 | 1.28M |
| August 14, 2025 | 117.49 | 113.18 | 113.18 | 121 | 112 | 1.75M |
| August 13, 2025 | 112.22 | 117.43 | 117.43 | 119 | 112.16 | 1.1M |
| August 12, 2025 | 116.01 | 112.82 | 112.82 | 118.32 | 112.01 | 1.41M |
| August 11, 2025 | 107.2 | 117.74 | 117.74 | 126.95 | 107.15 | 2.35M |
| August 08, 2025 | 112.9 | 108 | 108 | 114.48 | 108 | 1.52M |
| August 07, 2025 | 114.17 | 113.44 | 113.44 | 114.66 | 109.01 | 1.21M |
| August 06, 2025 | 111.5 | 114 | 114 | 116 | 108.58 | 1.67M |
| August 05, 2025 | 111.57 | 111.41 | 111.41 | 114.72 | 107.14 | 2.54M |
| August 04, 2025 | 104.18 | 111.57 | 111.57 | 112.92 | 100.88 | 2.97M |
| August 01, 2025 | 99.97 | 103.6 | 103.6 | 103.6 | 96.98 | 1.47M |
| July 31, 2025 | 98.16 | 100 | 100 | 101.97 | 97.5 | 1.73M |
| July 30, 2025 | 96.73 | 97.45 | 97.45 | 101.78 | 96.05 | 3.07M |
| July 29, 2025 | 80.58 | 96.02 | 96.02 | 96.02 | 79.88 | 2.86M |
| July 28, 2025 | 80.54 | 80.02 | 80.02 | 81.83 | 79.97 | 766,981 |
| July 25, 2025 | 82.71 | 80.7 | 80.7 | 82.71 | 80 | 848,156 |
| July 24, 2025 | 82.76 | 82.3 | 82.3 | 82.76 | 81.6 | 389,778 |
| July 23, 2025 | 83.98 | 82.18 | 82.18 | 84.26 | 81.31 | 581,495 |
| July 22, 2025 | 83.33 | 83.7 | 83.7 | 84.8 | 82.2 | 685,434 |
| July 21, 2025 | 84.03 | 82.92 | 82.92 | 84.29 | 82.5 | 516,362 |
| July 18, 2025 | 83.09 | 83.45 | 83.45 | 84.5 | 82.1 | 586,933 |
| July 17, 2025 | 83.52 | 82.68 | 82.68 | 84.64 | 82.68 | 497,113 |
| July 16, 2025 | 83.24 | 83.52 | 83.52 | 85.58 | 82.24 | 898,347 |
| July 15, 2025 | 82.48 | 82.66 | 82.66 | 84.64 | 81.5 | 613,148 |
| July 14, 2025 | 79.96 | 82.48 | 82.48 | 82.88 | 79.93 | 947,047 |
| July 11, 2025 | 78.97 | 79.57 | 79.57 | 80.1 | 78.12 | 358,556 |
| July 10, 2025 | 80.38 | 78.96 | 78.96 | 80.38 | 78.56 | 397,269 |
| July 09, 2025 | 81.37 | 79.82 | 79.82 | 82.58 | 79.78 | 754,226 |
| July 08, 2025 | 78.38 | 80.8 | 80.8 | 81.53 | 78 | 973,907 |