129.39
-1.19(-0.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 126 | 130.58 | 130.58 | 130.88 | 124 | 2.21M |
| September 04, 2025 | 133.63 | 127 | 127 | 134 | 125 | 2.41M |
| September 03, 2025 | 129.11 | 133.6 | 133.6 | 135.91 | 127.68 | 3.31M |
| September 02, 2025 | 127.96 | 128.9 | 128.9 | 131.38 | 126.61 | 3.32M |
| September 01, 2025 | 128 | 126.26 | 126.26 | 128.2 | 123.08 | 2.29M |
| August 29, 2025 | 130.48 | 128.36 | 128.36 | 131.48 | 126.31 | 3.8M |
| August 28, 2025 | 125 | 125.79 | 125.79 | 127.5 | 122 | 2.37M |
| August 27, 2025 | 126.58 | 125.18 | 125.18 | 130.99 | 125 | 2.66M |
| August 26, 2025 | 125.45 | 126.4 | 126.4 | 127.5 | 123.66 | 1.82M |
| August 25, 2025 | 123.88 | 124.95 | 124.95 | 130.98 | 123.11 | 3.24M |
| August 22, 2025 | 119.89 | 121.56 | 121.56 | 124.38 | 119.13 | 2.47M |
| August 21, 2025 | 116.8 | 120.38 | 120.38 | 122.98 | 115.38 | 3.68M |
| August 20, 2025 | 114.24 | 115.38 | 115.38 | 115.58 | 113.06 | 1.56M |
| August 19, 2025 | 116.35 | 114.68 | 114.68 | 118.74 | 113.96 | 2.24M |
| August 18, 2025 | 117.8 | 116.35 | 116.35 | 118.35 | 114.11 | 3.11M |
| August 15, 2025 | 115.88 | 116.73 | 116.73 | 118.16 | 114.74 | 2.26M |
| August 14, 2025 | 108.52 | 116.81 | 116.81 | 119.74 | 107.85 | 3.76M |
| August 13, 2025 | 107.2 | 108.5 | 108.5 | 109.52 | 107.2 | 1.06M |
| August 12, 2025 | 107.77 | 107.2 | 107.2 | 108.27 | 106 | 807,428 |
| August 11, 2025 | 106 | 107.77 | 107.77 | 108.76 | 105.36 | 1.02M |
| August 08, 2025 | 108.03 | 106.04 | 106.04 | 108.4 | 105.35 | 1.17M |
| August 07, 2025 | 110 | 108.49 | 108.49 | 111.39 | 108.35 | 1.14M |
| August 06, 2025 | 110.12 | 110.13 | 110.13 | 110.58 | 108.02 | 1.28M |
| August 05, 2025 | 110.42 | 109.68 | 109.68 | 111.58 | 109 | 1.4M |
| August 04, 2025 | 110.33 | 110.1 | 110.1 | 110.71 | 108.22 | 1.69M |
| August 01, 2025 | 113.85 | 111.56 | 111.56 | 113.86 | 110.03 | 2.47M |
| July 31, 2025 | 110 | 113.86 | 113.86 | 117.66 | 110 | 4.22M |
| July 30, 2025 | 104.24 | 103.72 | 103.72 | 106.6 | 103.14 | 1.47M |
| July 29, 2025 | 105.24 | 104.03 | 104.03 | 105.51 | 102.61 | 987,068 |
| July 28, 2025 | 105.79 | 104.6 | 104.6 | 106.88 | 104.32 | 882,754 |
| July 25, 2025 | 106.53 | 105.05 | 105.05 | 107.52 | 104 | 1.44M |
| July 24, 2025 | 107.19 | 106.32 | 106.32 | 107.89 | 105.9 | 823,487 |
| July 23, 2025 | 106.38 | 106.8 | 106.8 | 108.24 | 106.02 | 489,755 |
| July 22, 2025 | 107.11 | 106.78 | 106.78 | 107.59 | 106.42 | 625,108 |
| July 21, 2025 | 106.45 | 106.99 | 106.99 | 107.3 | 105.21 | 1M |
| July 18, 2025 | 112.79 | 108.05 | 108.05 | 112.98 | 104.63 | 2.1M |
| July 17, 2025 | 112.67 | 113 | 113 | 114.01 | 111.76 | 778,259 |
| July 16, 2025 | 109.41 | 112.94 | 112.94 | 113 | 109.4 | 596,349 |
| July 15, 2025 | 111.22 | 109.49 | 109.49 | 111.22 | 108.1 | 506,253 |
| July 14, 2025 | 110.61 | 110.16 | 110.16 | 111.52 | 108.2 | 739,651 |
| July 11, 2025 | 105.77 | 110.5 | 110.5 | 111.38 | 105.38 | 925,867 |
| July 10, 2025 | 106.65 | 106.06 | 106.06 | 107.82 | 105.5 | 415,664 |
| July 09, 2025 | 106.7 | 106.65 | 106.65 | 107.58 | 105.86 | 771,830 |
| July 08, 2025 | 105.12 | 105.8 | 105.8 | 106.4 | 104.5 | 823,376 |
| July 07, 2025 | 111.1 | 105.12 | 105.12 | 112.61 | 105.11 | 1.28M |
| July 04, 2025 | 115.6 | 112.52 | 112.52 | 115.78 | 112.3 | 499,439 |
| July 03, 2025 | 114.46 | 115.1 | 115.1 | 116.58 | 113.62 | 331,000 |
| July 02, 2025 | 114.1 | 114.2 | 114.2 | 114.95 | 113.8 | 289,653 |
| July 01, 2025 | 115.01 | 114.03 | 114.03 | 115.43 | 113.49 | 365,734 |
| June 30, 2025 | 114.53 | 114.36 | 114.36 | 115.25 | 114.01 | 335,616 |
| June 27, 2025 | 115.24 | 114.25 | 114.25 | 116.28 | 114 | 339,518 |
| June 26, 2025 | 117 | 115.24 | 115.24 | 117.58 | 115 | 402,391 |
| June 25, 2025 | 115.51 | 117 | 117 | 117.38 | 114.06 | 533,500 |
| June 24, 2025 | 113.06 | 114.04 | 114.04 | 114.89 | 111.93 | 419,223 |
| June 23, 2025 | 112.5 | 112.06 | 112.06 | 113.97 | 111.5 | 417,188 |
| June 20, 2025 | 112.68 | 112.91 | 112.91 | 115.53 | 112.6 | 441,569 |
| June 19, 2025 | 115.68 | 113.06 | 113.06 | 116.19 | 112.62 | 648,108 |
| June 18, 2025 | 117.47 | 115.94 | 115.94 | 118.5 | 115.79 | 384,277 |
| June 17, 2025 | 120.49 | 117.1 | 117.1 | 120.61 | 117.01 | 502,688 |
| June 16, 2025 | 118.7 | 120.53 | 120.53 | 121.48 | 117.56 | 796,461 |