94.84
+0.42(+0.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 94.43 | 94.84 | 94.84 | 95.23 | 94.12 | 18.44M |
| December 24, 2025 | 94.8 | 94.42 | 94.42 | 94.8 | 94.05 | 19.54M |
| December 23, 2025 | 94.5 | 94.81 | 94.81 | 95.5 | 94.5 | 23.66M |
| December 22, 2025 | 94.7 | 94.37 | 94.37 | 95.36 | 94.25 | 20.62M |
| December 19, 2025 | 94 | 94.23 | 94.23 | 95.27 | 93.73 | 28.64M |
| December 18, 2025 | 94.39 | 93.53 | 93.53 | 94.6 | 93.5 | 25.68M |
| December 17, 2025 | 94.5 | 95.21 | 95.21 | 95.7 | 93.68 | 27.61M |
| December 16, 2025 | 95.5 | 94.25 | 94.25 | 95.7 | 94.14 | 25.88M |
| December 15, 2025 | 96.55 | 95.53 | 95.53 | 97.16 | 95.53 | 29.33M |
| December 12, 2025 | 96.2 | 97 | 97 | 97.7 | 95.65 | 56.8M |
| December 11, 2025 | 96.98 | 96.23 | 96.23 | 97.12 | 95.85 | 25.36M |
| December 10, 2025 | 95.6 | 96.47 | 96.47 | 96.65 | 94.9 | 19.84M |
| December 09, 2025 | 96.21 | 96.03 | 96.03 | 96.66 | 95.7 | 16.32M |
| December 08, 2025 | 96.21 | 96.53 | 96.53 | 97.15 | 96.21 | 23.09M |
| December 05, 2025 | 95.29 | 95.98 | 95.98 | 96.22 | 94.71 | 21.41M |
| December 04, 2025 | 94.6 | 95.24 | 95.24 | 95.29 | 94.2 | 16.61M |
| December 03, 2025 | 94.6 | 95.05 | 95.05 | 96.65 | 94.6 | 23.16M |
| December 02, 2025 | 96.42 | 96.62 | 96.62 | 97.8 | 96.25 | 36.23M |
| December 01, 2025 | 95.39 | 95.77 | 95.77 | 96.3 | 95.14 | 23.37M |
| November 28, 2025 | 94.6 | 95.17 | 95.17 | 95.23 | 94.2 | 22.42M |
| November 27, 2025 | 94.6 | 94.29 | 94.29 | 95.16 | 94.22 | 20.23M |
| November 26, 2025 | 94.75 | 95.09 | 95.09 | 95.44 | 94.45 | 30.66M |
| November 25, 2025 | 94 | 93.91 | 93.91 | 95.38 | 93.7 | 27.75M |
| November 24, 2025 | 93.1 | 93.93 | 93.93 | 94.41 | 92.2 | 34.39M |
| November 21, 2025 | 92.49 | 92.7 | 92.7 | 94.39 | 91.7 | 45.17M |
| November 20, 2025 | 95.17 | 93.61 | 93.61 | 95.5 | 93.5 | 39.18M |
| November 19, 2025 | 96.4 | 95.17 | 95.17 | 96.66 | 95.01 | 35.38M |
| November 18, 2025 | 97.54 | 96.49 | 96.49 | 97.85 | 96.02 | 30.48M |
| November 17, 2025 | 97.8 | 98.08 | 98.08 | 98.59 | 97.25 | 20.72M |
| November 14, 2025 | 97 | 98.37 | 98.37 | 100.5 | 97 | 34.86M |
| November 13, 2025 | 97 | 99.83 | 99.83 | 100.5 | 97 | 58M |
| November 12, 2025 | 98.8 | 97.77 | 97.77 | 98.99 | 97.54 | 26.06M |
| November 11, 2025 | 99.5 | 98.71 | 98.71 | 99.78 | 98.14 | 32.33M |
| November 10, 2025 | 97.35 | 99.39 | 99.39 | 100.35 | 97.35 | 55.49M |
| November 07, 2025 | 97 | 97.2 | 97.2 | 98.15 | 96.83 | 32.26M |
| November 06, 2025 | 95.58 | 97.52 | 97.52 | 97.75 | 95.4 | 40.76M |
| November 05, 2025 | 96.66 | 95.8 | 95.8 | 96.66 | 94.73 | 59.44M |
| November 04, 2025 | 99 | 97.8 | 97.8 | 99.54 | 97.71 | 43.5M |
| November 03, 2025 | 100.79 | 99.6 | 99.6 | 100.99 | 98.5 | 55.67M |
| October 31, 2025 | 101 | 100.79 | 100.79 | 101.32 | 100 | 63.71M |
| October 30, 2025 | 103.98 | 103.61 | 103.61 | 104.86 | 103.5 | 36.5M |
| October 29, 2025 | 103.73 | 104.52 | 104.52 | 105.18 | 103 | 40.21M |
| October 28, 2025 | 104.02 | 103.72 | 103.72 | 104.32 | 103.5 | 26.54M |
| October 27, 2025 | 104 | 104.01 | 104.01 | 104.97 | 103.88 | 35.2M |
| October 24, 2025 | 103.98 | 103.76 | 103.76 | 104.37 | 103.61 | 31.13M |
| October 23, 2025 | 103.3 | 103.69 | 103.69 | 103.73 | 102 | 37.86M |
| October 22, 2025 | 104.1 | 103.78 | 103.78 | 104.32 | 103.37 | 36.39M |
| October 21, 2025 | 104.69 | 104.76 | 104.76 | 105.07 | 104.24 | 29.91M |
| October 20, 2025 | 105.22 | 104.52 | 104.52 | 105.63 | 104.08 | 36.07M |
| October 17, 2025 | 106.6 | 104.43 | 104.43 | 106.63 | 104.26 | 63.73M |
| October 16, 2025 | 107 | 106.96 | 106.96 | 109.3 | 106.51 | 52.8M |
| October 15, 2025 | 106.45 | 107.1 | 107.1 | 107.51 | 105.5 | 48.47M |
| October 14, 2025 | 106.68 | 105.99 | 105.99 | 109.36 | 105.62 | 76.78M |
| October 13, 2025 | 105 | 105.69 | 105.69 | 105.98 | 104.1 | 75.7M |
| October 10, 2025 | 110.55 | 107.79 | 107.79 | 110.55 | 107.58 | 59.55M |
| October 09, 2025 | 108.67 | 110.6 | 110.6 | 112.48 | 108.07 | 100.87M |
| September 30, 2025 | 108.19 | 109.21 | 109.21 | 109.98 | 107.76 | 56.78M |
| September 29, 2025 | 107 | 108.61 | 108.61 | 109.14 | 106.39 | 61.4M |
| September 26, 2025 | 107.45 | 107.29 | 107.29 | 111.23 | 107 | 75.66M |
| September 25, 2025 | 105.34 | 107.5 | 107.5 | 108.8 | 104.87 | 70.28M |