106.90
-1.1(-1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 107.05 | 106.87 | 106.87 | 108.84 | 106.68 | 21.51M |
| January 13, 2026 | 108.99 | 108 | 108 | 109.22 | 107.82 | 19.74M |
| January 12, 2026 | 107.15 | 108.55 | 108.55 | 108.85 | 107.13 | 23.34M |
| January 09, 2026 | 107.05 | 107.14 | 107.14 | 108.55 | 106.88 | 16.07M |
| January 08, 2026 | 107.38 | 106.9 | 106.9 | 107.38 | 106.66 | 12.91M |
| January 07, 2026 | 108.18 | 107.52 | 107.52 | 108.34 | 107.4 | 12.31M |
| January 06, 2026 | 107.92 | 108.17 | 108.17 | 108.43 | 106.92 | 18.77M |
| January 05, 2026 | 105.9 | 107.9 | 107.9 | 108.19 | 105.7 | 22.27M |
| December 31, 2025 | 107.19 | 105.94 | 105.94 | 107.25 | 105.61 | 21.03M |
| December 30, 2025 | 107.9 | 107.36 | 107.36 | 107.99 | 107.02 | 15.85M |
| December 29, 2025 | 109.44 | 108.06 | 108.06 | 109.6 | 108 | 19.55M |
| December 26, 2025 | 110.1 | 109.78 | 109.78 | 110.49 | 109.44 | 11.55M |
| December 25, 2025 | 109.28 | 110.6 | 110.6 | 110.7 | 109.2 | 12.69M |
| December 24, 2025 | 109.5 | 109.28 | 109.28 | 109.59 | 108.78 | 11.79M |
| December 23, 2025 | 110.13 | 109.72 | 109.72 | 110.43 | 109.33 | 11.46M |
| December 22, 2025 | 110.51 | 110.33 | 110.33 | 110.8 | 110.12 | 10.85M |
| December 19, 2025 | 110.65 | 110.53 | 110.53 | 110.88 | 110.04 | 14.22M |
| December 18, 2025 | 110.82 | 110.43 | 110.43 | 111.16 | 110.33 | 12.55M |
| December 17, 2025 | 112.3 | 113.29 | 113.29 | 113.75 | 112.1 | 13.46M |
| December 16, 2025 | 112 | 113 | 113 | 113.09 | 111.66 | 14.51M |
| December 15, 2025 | 112.3 | 112.45 | 112.45 | 113.26 | 112.05 | 21.57M |
| December 12, 2025 | 112.3 | 111.6 | 111.6 | 113.7 | 111.6 | 26.02M |
| December 11, 2025 | 112 | 111.9 | 111.9 | 112.73 | 111.78 | 15.79M |
| December 10, 2025 | 110.5 | 111.62 | 111.62 | 111.75 | 109.51 | 18.01M |
| December 09, 2025 | 113 | 110.88 | 110.88 | 113.08 | 110.5 | 30.43M |
| December 08, 2025 | 114.47 | 113.27 | 113.27 | 115.13 | 113.1 | 27.7M |
| 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 |