133.21
+3.48(+2.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 132.53 | 129.73 | 129.73 | 133.29 | 122.88 | 1.94M |
| September 04, 2025 | 125.04 | 132.54 | 132.54 | 139.98 | 123.13 | 3.98M |
| September 03, 2025 | 126.63 | 124.51 | 124.51 | 128.58 | 122.21 | 1.32M |
| September 02, 2025 | 124.74 | 125.47 | 125.47 | 130.58 | 122.98 | 1.96M |
| September 01, 2025 | 123.88 | 124.58 | 124.58 | 127.5 | 121.27 | 1.29M |
| August 29, 2025 | 126.75 | 123.68 | 123.68 | 127.49 | 122.5 | 1.09M |
| August 28, 2025 | 125.26 | 125.43 | 125.43 | 125.54 | 120.2 | 1.65M |
| August 27, 2025 | 122.5 | 124.6 | 124.6 | 131.57 | 120.4 | 2.84M |
| August 26, 2025 | 124.96 | 122.5 | 122.5 | 129.72 | 122.02 | 2.11M |
| August 25, 2025 | 137 | 125.39 | 125.39 | 139.99 | 123.15 | 4.35M |
| August 22, 2025 | 135 | 137.8 | 137.8 | 139.98 | 128.5 | 4.4M |
| August 21, 2025 | 117.7 | 125.62 | 125.62 | 131 | 117 | 3.23M |
| August 20, 2025 | 114.56 | 115.86 | 115.86 | 115.88 | 112.39 | 820,391 |
| August 19, 2025 | 115.49 | 114.95 | 114.95 | 118.28 | 114.08 | 1.08M |
| August 18, 2025 | 114 | 115.77 | 115.77 | 119.27 | 112.02 | 1.49M |
| August 15, 2025 | 114.8 | 112.9 | 112.9 | 118.2 | 112.5 | 1.03M |
| August 14, 2025 | 117.2 | 114.75 | 114.75 | 118.5 | 114.68 | 840,812 |
| August 13, 2025 | 114.29 | 116.9 | 116.9 | 118.83 | 112.7 | 1.26M |
| August 12, 2025 | 113.47 | 114.32 | 114.32 | 118.39 | 112.69 | 1.22M |
| August 11, 2025 | 111.89 | 113.43 | 113.43 | 115.42 | 111.63 | 1.02M |
| August 08, 2025 | 116.06 | 111.89 | 111.89 | 116.06 | 111.11 | 1.38M |
| August 07, 2025 | 119 | 116.02 | 116.02 | 119.77 | 116.01 | 799,912 |
| August 06, 2025 | 118.92 | 119.06 | 119.06 | 119.77 | 117.52 | 593,124 |
| August 05, 2025 | 119.5 | 118.7 | 118.7 | 120.4 | 116.7 | 940,825 |
| August 04, 2025 | 119.12 | 120.29 | 120.29 | 121.4 | 114.81 | 1.03M |
| August 01, 2025 | 124 | 121.4 | 121.4 | 129.41 | 121.23 | 1.9M |
| July 31, 2025 | 123 | 125.32 | 125.32 | 132 | 122.91 | 2.26M |
| July 30, 2025 | 124.3 | 120.91 | 120.91 | 125 | 120 | 977,609 |
| July 29, 2025 | 120.18 | 124.82 | 124.82 | 127.01 | 120.1 | 1.81M |
| July 28, 2025 | 124.26 | 121.35 | 121.35 | 125.2 | 118.5 | 987,302 |
| July 25, 2025 | 124.4 | 121.55 | 121.55 | 125.3 | 120.7 | 1.07M |
| July 24, 2025 | 125.92 | 124.4 | 124.4 | 127 | 123.98 | 1.15M |
| July 23, 2025 | 126.14 | 125.3 | 125.3 | 128.6 | 122.12 | 1.38M |
| July 22, 2025 | 126.51 | 126 | 126 | 127.13 | 123.03 | 1.75M |
| July 21, 2025 | 130 | 127.8 | 127.8 | 130.01 | 126.3 | 1.69M |
| July 18, 2025 | 129.1 | 130.25 | 130.25 | 130.6 | 126.11 | 1.87M |
| July 17, 2025 | 135.25 | 130.9 | 130.9 | 139.37 | 128.88 | 3.35M |
| July 16, 2025 | 150 | 136.87 | 136.87 | 150.06 | 125 | 4.68M |
| July 15, 2025 | 149.46 | 155.5 | 155.5 | 156 | 145.18 | 1.82M |
| July 14, 2025 | 157.63 | 150 | 150 | 157.63 | 148.5 | 2.8M |
| July 11, 2025 | 134 | 156.47 | 156.47 | 156.47 | 133 | 4.61M |
| July 10, 2025 | 124.97 | 130.39 | 130.39 | 134 | 124.01 | 1.39M |
| July 09, 2025 | 125 | 126.25 | 126.25 | 130 | 123.11 | 1.19M |
| July 08, 2025 | 125.36 | 125.01 | 125.01 | 127.38 | 122.6 | 1.13M |
| July 07, 2025 | 128 | 125.36 | 125.36 | 132 | 123.3 | 1.28M |
| July 04, 2025 | 127.8 | 127.5 | 127.5 | 133.08 | 124.44 | 2.11M |
| July 03, 2025 | 129.69 | 129 | 129 | 135.5 | 125.08 | 1.71M |
| July 02, 2025 | 136 | 128 | 128 | 139.98 | 128 | 1.95M |
| July 01, 2025 | 135.86 | 135.5 | 135.5 | 137 | 129.6 | 2.14M |
| June 30, 2025 | 133 | 135.8 | 135.8 | 140.03 | 126.2 | 2.61M |
| June 27, 2025 | 132 | 129.62 | 129.62 | 133.79 | 125.02 | 2.03M |
| June 26, 2025 | 113.02 | 128.17 | 128.17 | 134.6 | 106.36 | 3.81M |
| June 25, 2025 | 118.91 | 117.27 | 117.27 | 126.98 | 116.5 | 1.91M |
| June 24, 2025 | 122.38 | 116.68 | 116.68 | 126.9 | 116.68 | 2.82M |
| June 23, 2025 | 100.03 | 122.4 | 122.4 | 122.4 | 100.01 | 3.03M |
| June 20, 2025 | 103.04 | 102 | 102 | 107.28 | 102 | 1.18M |
| June 19, 2025 | 108 | 103.63 | 103.63 | 111 | 103.33 | 1.22M |
| June 18, 2025 | 108 | 108.11 | 108.11 | 109.98 | 105.35 | 1.22M |
| June 17, 2025 | 120.47 | 109.47 | 109.47 | 123.68 | 108 | 2.87M |
| June 16, 2025 | 125 | 119.28 | 119.28 | 125 | 117.13 | 2.1M |