114.96
+0.51(+0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 114.47 | 114.96 | 114.96 | 115.37 | 114.21 | 11.89M |
| December 04, 2025 | 117.9 | 114.45 | 114.45 | 117.9 | 114.12 | 16.93M |
| December 03, 2025 | 116.72 | 115.6 | 115.6 | 117.05 | 115.5 | 16.7M |
| December 02, 2025 | 117.6 | 116.57 | 116.57 | 117.77 | 116.5 | 12.73M |
| December 01, 2025 | 117.8 | 117.65 | 117.65 | 118.62 | 117.1 | 12.09M |
| November 28, 2025 | 117.9 | 117.85 | 117.85 | 117.94 | 117.35 | 8.03M |
| November 27, 2025 | 118.3 | 117.94 | 117.94 | 118.49 | 117.7 | 9.41M |
| November 26, 2025 | 118.52 | 118.26 | 118.26 | 119.29 | 118 | 9.26M |
| November 25, 2025 | 118.52 | 118.51 | 118.51 | 118.91 | 117.83 | 14.8M |
| November 24, 2025 | 119.75 | 118.52 | 118.52 | 120.46 | 118.5 | 17.3M |
| November 21, 2025 | 120.11 | 119.68 | 119.68 | 121.41 | 119.41 | 20.64M |
| November 20, 2025 | 119.88 | 120.25 | 120.25 | 121.64 | 119.6 | 15.94M |
| November 19, 2025 | 120.32 | 119.89 | 119.89 | 120.49 | 119.7 | 9.6M |
| November 18, 2025 | 120 | 120.36 | 120.36 | 121.75 | 119.76 | 14.89M |
| November 17, 2025 | 120.02 | 120.15 | 120.15 | 120.53 | 119.01 | 11.74M |
| November 14, 2025 | 116.17 | 120.21 | 120.21 | 121.99 | 116.17 | 14.12M |
| November 13, 2025 | 116.17 | 121.2 | 121.2 | 121.27 | 116.17 | 16.16M |
| November 12, 2025 | 120.79 | 120.38 | 120.38 | 122.5 | 120.35 | 22.25M |
| November 11, 2025 | 120.25 | 120.78 | 120.78 | 120.97 | 119.2 | 22.93M |
| November 10, 2025 | 116.75 | 120.8 | 120.8 | 121.58 | 116.54 | 42.91M |
| November 07, 2025 | 116.17 | 116.75 | 116.75 | 116.99 | 115.95 | 14.69M |
| November 06, 2025 | 116.51 | 116.17 | 116.17 | 117.3 | 116.06 | 15.69M |
| November 05, 2025 | 116.35 | 116.18 | 116.18 | 117 | 116 | 16.68M |
| November 04, 2025 | 118.78 | 117.16 | 117.16 | 118.99 | 117.01 | 17.27M |
| November 03, 2025 | 118.5 | 118.98 | 118.98 | 119.6 | 117.5 | 22.33M |
| October 31, 2025 | 115.4 | 118.99 | 118.99 | 119.64 | 115.4 | 42.11M |
| October 30, 2025 | 118.01 | 118.47 | 118.47 | 119.55 | 118 | 20.69M |
| October 29, 2025 | 119.86 | 118.83 | 118.83 | 119.95 | 118.21 | 24.63M |
| October 28, 2025 | 120.29 | 120.1 | 120.1 | 120.69 | 120.01 | 14.02M |
| October 27, 2025 | 120.05 | 120.29 | 120.29 | 120.55 | 119.88 | 14.5M |
| October 24, 2025 | 120.97 | 120.29 | 120.29 | 121.28 | 120.1 | 17.6M |
| October 23, 2025 | 122 | 121.33 | 121.33 | 122 | 119.96 | 15.76M |
| October 22, 2025 | 120 | 120.1 | 120.1 | 120.77 | 119.9 | 12.78M |
| October 21, 2025 | 120.78 | 120.52 | 120.52 | 121.5 | 120.35 | 14.73M |
| October 20, 2025 | 121.35 | 120.46 | 120.46 | 121.55 | 120.1 | 13.16M |
| October 17, 2025 | 122 | 121.07 | 121.07 | 122.96 | 121.06 | 18.24M |
| October 16, 2025 | 121.75 | 122.74 | 122.74 | 122.75 | 121.5 | 19.85M |
| October 15, 2025 | 121.34 | 122.07 | 122.07 | 122.65 | 121.06 | 19.7M |
| October 14, 2025 | 120.57 | 122.07 | 122.07 | 122.57 | 120.02 | 29.17M |
| October 13, 2025 | 119.65 | 119.85 | 119.85 | 120.4 | 119.24 | 19.58M |
| October 10, 2025 | 121.14 | 120.73 | 120.73 | 122.12 | 120.65 | 17.67M |
| October 09, 2025 | 121.44 | 121.16 | 121.16 | 121.44 | 119.89 | 20.38M |
| September 30, 2025 | 121.44 | 121.48 | 121.48 | 121.83 | 120.87 | 15.74M |
| September 29, 2025 | 120.26 | 121.92 | 121.92 | 122.57 | 119.79 | 25.64M |
| September 26, 2025 | 121.52 | 120.17 | 120.17 | 121.67 | 120.02 | 26.53M |
| September 25, 2025 | 122.4 | 121.52 | 121.52 | 122.66 | 121.51 | 19.97M |
| September 24, 2025 | 122.19 | 122.37 | 122.37 | 122.85 | 121.8 | 13.21M |
| September 23, 2025 | 122.01 | 122.19 | 122.19 | 123.26 | 121.56 | 17.21M |
| September 22, 2025 | 123.6 | 122.5 | 122.5 | 123.7 | 122.18 | 19.64M |
| September 19, 2025 | 123.93 | 124.08 | 124.08 | 124.6 | 122.8 | 20.36M |
| September 18, 2025 | 125.95 | 123.94 | 123.94 | 125.96 | 123.53 | 27.79M |
| September 17, 2025 | 125.81 | 125.96 | 125.96 | 126.33 | 124.82 | 18.13M |
| September 16, 2025 | 126.65 | 125.8 | 125.8 | 126.85 | 125.4 | 19.11M |
| September 15, 2025 | 126.6 | 126.65 | 126.65 | 127.1 | 126.05 | 16.96M |
| September 12, 2025 | 128.5 | 127.19 | 127.19 | 129.67 | 127.12 | 26.56M |
| September 11, 2025 | 127.42 | 128.52 | 128.52 | 128.54 | 126.8 | 23M |
| September 10, 2025 | 128.8 | 128.06 | 128.06 | 129.48 | 127.66 | 20.19M |
| September 09, 2025 | 129.08 | 128.8 | 128.8 | 129.38 | 127.58 | 18.66M |
| September 08, 2025 | 126.7 | 129.09 | 129.09 | 129.15 | 126.26 | 30.54M |
| September 05, 2025 | 125.4 | 126.81 | 126.81 | 127.02 | 124.8 | 20.42M |