139.24
-7.48(-5.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 146.87 | 139.24 | 139.24 | 150.2 | 138.66 | 1.78M |
| September 25, 2025 | 147.78 | 146.72 | 146.72 | 150.5 | 146 | 1.01M |
| September 24, 2025 | 142.08 | 147.78 | 147.78 | 148.33 | 140 | 1.37M |
| September 23, 2025 | 142.95 | 142.79 | 142.79 | 145.9 | 137.01 | 1.38M |
| September 22, 2025 | 141.38 | 143.06 | 143.06 | 146.93 | 140.63 | 1.62M |
| September 19, 2025 | 147.38 | 141.3 | 141.3 | 151.27 | 141 | 1.85M |
| September 18, 2025 | 148.99 | 147.99 | 147.99 | 156.87 | 145.41 | 2.03M |
| September 17, 2025 | 143.58 | 149.45 | 149.45 | 153.49 | 142.14 | 2.15M |
| September 16, 2025 | 140.92 | 143.71 | 143.71 | 145 | 139 | 1.56M |
| September 15, 2025 | 141.82 | 141.29 | 141.29 | 145 | 140.5 | 1.45M |
| September 12, 2025 | 147.64 | 141.81 | 141.81 | 148.38 | 141.56 | 1.5M |
| September 11, 2025 | 145.86 | 147.09 | 147.09 | 148.1 | 141.6 | 1.38M |
| September 10, 2025 | 140.32 | 145.14 | 145.14 | 149.58 | 140.32 | 1.56M |
| September 09, 2025 | 141.4 | 140.56 | 140.56 | 143.93 | 139.31 | 1.08M |
| September 08, 2025 | 138.66 | 143.05 | 143.05 | 147 | 138.66 | 1.53M |
| September 05, 2025 | 135.74 | 138.36 | 138.36 | 138.9 | 134.64 | 1.16M |
| September 04, 2025 | 139.3 | 134.62 | 134.62 | 143.35 | 132.53 | 1.81M |
| September 03, 2025 | 141.07 | 138.08 | 138.08 | 145.97 | 137.2 | 1.92M |
| September 02, 2025 | 142.67 | 141.06 | 141.06 | 147.52 | 138.29 | 2.63M |
| September 01, 2025 | 143.04 | 142.67 | 142.67 | 146.58 | 140 | 2.52M |
| August 29, 2025 | 149.85 | 143.6 | 143.6 | 151 | 142.03 | 2.62M |
| August 28, 2025 | 130.99 | 149.68 | 149.68 | 149.8 | 130.99 | 2.67M |
| August 27, 2025 | 132.57 | 133.12 | 133.12 | 139.66 | 130.91 | 2.05M |
| August 26, 2025 | 131.3 | 132.71 | 132.71 | 135.48 | 129.33 | 1.96M |
| August 25, 2025 | 125.9 | 131.19 | 131.19 | 133.48 | 125.58 | 2.83M |
| August 22, 2025 | 122.09 | 122.58 | 122.58 | 123.66 | 119.7 | 1.62M |
| August 21, 2025 | 121.53 | 121 | 121 | 128.3 | 120.68 | 2.37M |
| August 20, 2025 | 112.99 | 119.33 | 119.33 | 119.66 | 112 | 1.59M |
| August 19, 2025 | 112.88 | 113.33 | 113.33 | 115.2 | 111.77 | 1.12M |
| August 18, 2025 | 115 | 113.1 | 113.1 | 115.44 | 112.31 | 1.34M |
| August 15, 2025 | 112.54 | 113.79 | 113.79 | 114.27 | 112.04 | 673,641 |
| August 14, 2025 | 114.87 | 112.1 | 112.1 | 115 | 111.32 | 943,942 |
| August 13, 2025 | 112.22 | 113.93 | 113.93 | 115.98 | 111.48 | 1.23M |
| August 12, 2025 | 112.2 | 112.22 | 112.22 | 113.94 | 110.68 | 819,378 |
| August 11, 2025 | 108.39 | 112.6 | 112.6 | 114.22 | 107.31 | 1.34M |
| August 08, 2025 | 106 | 108.39 | 108.39 | 109.66 | 105.53 | 1.23M |
| August 07, 2025 | 107.54 | 107.11 | 107.11 | 110.68 | 107.1 | 1.37M |
| August 06, 2025 | 102.98 | 107.98 | 107.98 | 107.98 | 102.41 | 1.61M |
| August 05, 2025 | 101.9 | 102.63 | 102.63 | 102.69 | 101.12 | 523,529 |
| August 04, 2025 | 96.66 | 101.82 | 101.82 | 101.98 | 96.03 | 1.27M |
| August 01, 2025 | 97.89 | 96.41 | 96.41 | 98.8 | 95.64 | 1.12M |
| July 31, 2025 | 95.4 | 97.88 | 97.88 | 100.84 | 94.91 | 1.58M |
| July 30, 2025 | 103.47 | 95.49 | 95.49 | 103.86 | 95.04 | 2.33M |
| July 29, 2025 | 103.49 | 103.47 | 103.47 | 104.98 | 102.09 | 857,778 |
| July 28, 2025 | 104 | 103.51 | 103.51 | 105.99 | 103 | 894,669 |
| July 25, 2025 | 101.49 | 103.65 | 103.65 | 103.91 | 100 | 993,636 |
| July 24, 2025 | 101.4 | 100.9 | 100.9 | 103.4 | 100.86 | 775,071 |
| July 23, 2025 | 102.92 | 101.7 | 101.7 | 103.98 | 101.23 | 822,028 |
| July 22, 2025 | 106.28 | 103.23 | 103.23 | 107.36 | 102.81 | 773,798 |
| July 21, 2025 | 105.72 | 105.8 | 105.8 | 106.66 | 103.67 | 787,901 |
| July 18, 2025 | 103.97 | 103.35 | 103.35 | 104.98 | 102.5 | 485,596 |
| July 17, 2025 | 102.07 | 103.97 | 103.97 | 104.61 | 100.74 | 883,380 |
| July 16, 2025 | 103.52 | 102.21 | 102.21 | 103.52 | 100.55 | 620,133 |
| July 15, 2025 | 104.7 | 102.25 | 102.25 | 104.7 | 101.7 | 812,289 |
| July 14, 2025 | 103.94 | 104.1 | 104.1 | 105.18 | 102.81 | 675,069 |
| July 11, 2025 | 103 | 103.39 | 103.39 | 104 | 100.39 | 794,824 |
| July 10, 2025 | 100.98 | 101.35 | 101.35 | 101.87 | 99.91 | 647,113 |
| July 09, 2025 | 96.33 | 100.77 | 100.77 | 102.8 | 95.22 | 1.87M |
| July 08, 2025 | 93.18 | 95.79 | 95.79 | 95.79 | 92.56 | 824,379 |
| July 07, 2025 | 92.97 | 92.79 | 92.79 | 94.3 | 92.58 | 336,874 |