146.54
-13.48(-8.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 158 | 146.54 | 146.54 | 160 | 145.31 | 9.12M |
| September 25, 2025 | 162 | 160.02 | 160.02 | 164 | 154.34 | 7.83M |
| September 24, 2025 | 153 | 162.39 | 162.39 | 169.9 | 151.03 | 11.37M |
| September 23, 2025 | 154.55 | 156.11 | 156.11 | 158 | 147.4 | 9.7M |
| September 22, 2025 | 149.03 | 150.5 | 150.5 | 154.98 | 147.2 | 7.43M |
| September 19, 2025 | 155.99 | 150.47 | 150.47 | 159.94 | 147.15 | 8.73M |
| September 18, 2025 | 144.86 | 156 | 156 | 165 | 143.34 | 13.25M |
| September 17, 2025 | 147.06 | 145 | 145 | 153.86 | 143.3 | 8.34M |
| September 16, 2025 | 147 | 145.07 | 145.07 | 151.21 | 144 | 7.63M |
| September 15, 2025 | 151.01 | 146.01 | 146.01 | 152.6 | 144.99 | 6.83M |
| September 12, 2025 | 149.19 | 150.6 | 150.6 | 155.58 | 146.5 | 8.58M |
| September 11, 2025 | 137.4 | 152 | 152 | 157.18 | 137.08 | 13.78M |
| September 10, 2025 | 131.52 | 137.1 | 137.1 | 139.39 | 131.52 | 8.99M |
| September 09, 2025 | 131.8 | 129.62 | 129.62 | 134.1 | 128.3 | 5.1M |
| September 08, 2025 | 140 | 134.2 | 134.2 | 140.11 | 125.91 | 10.07M |
| September 05, 2025 | 121.71 | 138.57 | 138.57 | 140.09 | 121.71 | 10.07M |
| September 04, 2025 | 134.5 | 121.71 | 121.71 | 138.58 | 118.78 | 9.6M |
| September 03, 2025 | 130.53 | 133.88 | 133.88 | 140.19 | 130.53 | 7.46M |
| September 02, 2025 | 144.88 | 132.06 | 132.06 | 152.38 | 130.36 | 11.82M |
| September 01, 2025 | 148.98 | 143 | 143 | 159.99 | 140.22 | 10.08M |
| August 29, 2025 | 140.29 | 146.1 | 146.1 | 146.1 | 137.06 | 10.68M |
| August 28, 2025 | 132 | 142.3 | 142.3 | 143.88 | 128.08 | 14.65M |
| August 27, 2025 | 127.39 | 124.54 | 124.54 | 133.28 | 124.47 | 7.72M |
| August 26, 2025 | 131.8 | 128.81 | 128.81 | 131.8 | 126.55 | 5.09M |
| August 25, 2025 | 133 | 132.25 | 132.25 | 134.69 | 127.51 | 7.7M |
| August 22, 2025 | 124.11 | 129 | 129 | 132.86 | 123.99 | 8.37M |
| August 21, 2025 | 129.6 | 124.83 | 124.83 | 129.6 | 123.93 | 5.95M |
| August 20, 2025 | 131.95 | 128.95 | 128.95 | 134.25 | 125.04 | 8.42M |
| August 19, 2025 | 135.33 | 128.9 | 128.9 | 137.33 | 126.4 | 9.74M |
| August 18, 2025 | 139.8 | 135 | 135 | 142.45 | 133 | 7.44M |
| August 15, 2025 | 131.34 | 135.95 | 135.95 | 138.3 | 128.15 | 6.95M |
| August 14, 2025 | 144.41 | 131.3 | 131.3 | 146 | 130.13 | 9.41M |
| August 13, 2025 | 138.5 | 144 | 144 | 146.74 | 138.5 | 6.21M |
| August 12, 2025 | 143 | 138 | 138 | 143 | 136.1 | 6.93M |
| August 11, 2025 | 134 | 143.1 | 143.1 | 146.98 | 133.44 | 9.44M |
| August 08, 2025 | 119.77 | 135 | 135 | 138.19 | 119.77 | 11.27M |
| August 07, 2025 | 118.6 | 122.1 | 122.1 | 125.8 | 118.02 | 11.09M |
| August 06, 2025 | 118.1 | 119.5 | 119.5 | 119.96 | 114.2 | 8.69M |
| August 05, 2025 | 116.95 | 120.5 | 120.5 | 120.61 | 114.51 | 9.99M |
| August 04, 2025 | 116 | 114.66 | 114.66 | 117.51 | 112.5 | 7.41M |
| August 01, 2025 | 119.17 | 117.65 | 117.65 | 123.99 | 116.58 | 10.69M |
| July 31, 2025 | 125.88 | 122.94 | 122.94 | 134.2 | 122.82 | 15.62M |
| July 30, 2025 | 125 | 123.63 | 123.63 | 126.95 | 119.68 | 13.43M |
| July 29, 2025 | 118 | 126.6 | 126.6 | 128.8 | 116.55 | 13.14M |
| July 28, 2025 | 100.3 | 114.6 | 114.6 | 114.6 | 100.3 | 14.39M |
| July 25, 2025 | 90.5 | 95.5 | 95.5 | 96.98 | 90.5 | 6.56M |
| July 24, 2025 | 85.11 | 90.55 | 90.55 | 92.71 | 85.01 | 6.86M |
| July 23, 2025 | 85.9 | 84.64 | 84.64 | 87.68 | 83.8 | 3.63M |
| July 22, 2025 | 84.96 | 86.71 | 86.71 | 89 | 84.51 | 4.08M |
| July 21, 2025 | 85 | 85.19 | 85.19 | 85.22 | 83.23 | 2.9M |
| July 18, 2025 | 87.7 | 84.64 | 84.64 | 89.27 | 84.11 | 3.91M |
| July 17, 2025 | 83.84 | 87.78 | 87.78 | 88.88 | 83.28 | 3.8M |
| July 16, 2025 | 84.88 | 83.96 | 83.96 | 85.95 | 83.88 | 2.72M |
| July 15, 2025 | 84.01 | 85.73 | 85.73 | 88.38 | 83.38 | 4.86M |
| July 14, 2025 | 84.47 | 83.3 | 83.3 | 84.99 | 83.18 | 2.29M |
| July 11, 2025 | 86 | 84.71 | 84.71 | 86.06 | 83.89 | 2.66M |
| July 10, 2025 | 87.75 | 86.09 | 86.09 | 89 | 85.06 | 3.1M |
| July 09, 2025 | 89.6 | 86.79 | 86.79 | 89.6 | 86.69 | 3.77M |
| July 08, 2025 | 84.5 | 89.53 | 89.53 | 90.48 | 83.56 | 6.27M |
| July 07, 2025 | 82.5 | 82.97 | 82.97 | 84.67 | 82.5 | 3.09M |