143.05
+4.69(+3.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 94.55 | 92.92 | 92.92 | 94.65 | 92.71 | 482,406 |
| July 03, 2025 | 94.3 | 94.23 | 94.23 | 94.9 | 93.01 | 429,645 |
| July 02, 2025 | 94.01 | 94.34 | 94.34 | 94.99 | 93.51 | 498,336 |
| July 01, 2025 | 94.88 | 94.76 | 94.76 | 96.86 | 94.6 | 682,807 |
| June 30, 2025 | 94.21 | 95.62 | 95.62 | 95.99 | 93.51 | 756,162 |
| June 27, 2025 | 94.92 | 94.62 | 94.62 | 96 | 94.27 | 602,676 |
| June 26, 2025 | 97 | 95.3 | 95.3 | 98.64 | 94.32 | 1.17M |
| June 25, 2025 | 95.35 | 97.28 | 97.28 | 97.82 | 94.33 | 932,658 |
| June 24, 2025 | 93.23 | 95.43 | 95.43 | 95.68 | 92.74 | 933,315 |
| June 23, 2025 | 90.89 | 92.77 | 92.77 | 94.28 | 90.5 | 636,550 |
| June 20, 2025 | 93.02 | 91.3 | 91.3 | 93.02 | 91.05 | 674,758 |
| June 19, 2025 | 88.83 | 92.8 | 92.8 | 93.76 | 88.83 | 1.68M |
| June 18, 2025 | 86.91 | 88.82 | 88.82 | 89.78 | 86 | 712,077 |
| June 17, 2025 | 87.53 | 87.08 | 87.08 | 87.93 | 86.02 | 549,748 |