106.28
+0.25(+0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 109 | 106.03 | 106.03 | 109.89 | 105.66 | 882,935 |
| October 16, 2025 | 113.25 | 109.2 | 109.2 | 114 | 109.06 | 951,276 |
| October 15, 2025 | 112.89 | 113.14 | 113.14 | 116.66 | 112.6 | 967,362 |
| October 14, 2025 | 112 | 112.89 | 112.89 | 113.88 | 111.24 | 1.34M |
| October 13, 2025 | 110.8 | 111.79 | 111.79 | 113 | 110.3 | 1.67M |
| October 10, 2025 | 115.88 | 115.98 | 115.98 | 120.73 | 115.12 | 1.63M |
| October 09, 2025 | 117.99 | 115.65 | 115.65 | 119.26 | 114.56 | 2.16M |
| September 30, 2025 | 116.64 | 119.6 | 119.6 | 120.9 | 114.01 | 1.78M |
| September 29, 2025 | 119.68 | 121.49 | 121.49 | 122.85 | 117.79 | 1.04M |
| September 26, 2025 | 121.55 | 120 | 120 | 122.8 | 118.5 | 853,692 |
| September 25, 2025 | 121.69 | 121.21 | 121.21 | 125.31 | 120.66 | 999,539 |
| September 24, 2025 | 118.45 | 121.46 | 121.46 | 122.43 | 117.52 | 841,321 |
| September 23, 2025 | 122.56 | 118.46 | 118.46 | 123.5 | 116.88 | 1.51M |
| September 22, 2025 | 124 | 122.56 | 122.56 | 124.3 | 120.8 | 1.25M |
| September 19, 2025 | 124.91 | 124.4 | 124.4 | 127.28 | 124.08 | 873,571 |
| September 18, 2025 | 126.92 | 126.15 | 126.15 | 129.29 | 124.21 | 1.41M |
| September 17, 2025 | 124.58 | 127.1 | 127.1 | 127.8 | 124.01 | 1.13M |
| September 16, 2025 | 127 | 124.97 | 124.97 | 127.16 | 123.6 | 1.05M |
| September 15, 2025 | 128.18 | 127.12 | 127.12 | 128.71 | 125.67 | 882,641 |
| September 12, 2025 | 125.85 | 128.18 | 128.18 | 130.48 | 124.51 | 1.69M |
| September 11, 2025 | 124.95 | 125.68 | 125.68 | 126.58 | 123.01 | 1.24M |
| September 10, 2025 | 126.53 | 124.81 | 124.81 | 127.98 | 124.13 | 890,016 |
| September 09, 2025 | 129 | 125.12 | 125.12 | 129.5 | 124.11 | 1.82M |
| September 08, 2025 | 130.51 | 129.39 | 129.39 | 135.5 | 128 | 2.2M |
| 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 |