123.50
+11.23(+10.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 112.3 | 112.27 | 112.27 | 112.76 | 109.53 | 2.34M |
| December 03, 2025 | 112.02 | 109.94 | 109.94 | 113.74 | 109.69 | 1.57M |
| December 02, 2025 | 114 | 111.99 | 111.99 | 114.18 | 110.58 | 1.84M |
| December 01, 2025 | 114.8 | 114.45 | 114.45 | 115.77 | 113.46 | 1.79M |
| November 28, 2025 | 112.3 | 113.48 | 113.48 | 113.86 | 110.7 | 1.57M |
| November 27, 2025 | 111.38 | 112.5 | 112.5 | 115.5 | 111.3 | 2.26M |
| November 26, 2025 | 112 | 111.85 | 111.85 | 114.44 | 110.09 | 2.42M |
| November 25, 2025 | 109.33 | 111.76 | 111.76 | 112.99 | 107.67 | 4.96M |
| November 24, 2025 | 117.88 | 106.66 | 106.66 | 118.79 | 106.66 | 6.4M |
| November 21, 2025 | 121.02 | 118.51 | 118.51 | 122.8 | 117.08 | 3.46M |
| November 20, 2025 | 124.5 | 122.24 | 122.24 | 125.5 | 121.15 | 2.21M |
| November 19, 2025 | 124.2 | 125.18 | 125.18 | 128.5 | 124.02 | 2.55M |
| November 18, 2025 | 126.39 | 124.19 | 124.19 | 126.5 | 123.49 | 2.35M |
| November 17, 2025 | 121.73 | 127.71 | 127.71 | 128.6 | 120.26 | 5.3M |
| November 14, 2025 | 121.06 | 121.73 | 121.73 | 127 | 120.52 | 4.78M |
| November 13, 2025 | 118.6 | 122.2 | 122.2 | 124.47 | 117.06 | 4.26M |
| November 12, 2025 | 126 | 119.66 | 119.66 | 131.7 | 117.68 | 4.7M |
| November 11, 2025 | 120.95 | 125.71 | 125.71 | 128 | 119.5 | 4.28M |
| November 10, 2025 | 122 | 120.79 | 120.79 | 122.68 | 119.33 | 1.84M |
| November 07, 2025 | 124.66 | 122 | 122 | 125 | 120.63 | 2.41M |
| November 06, 2025 | 120.05 | 124.66 | 124.66 | 127.47 | 118 | 4.19M |
| November 05, 2025 | 116.07 | 118.35 | 118.35 | 119 | 115.16 | 1.83M |
| November 04, 2025 | 121.19 | 117.7 | 117.7 | 122 | 116.03 | 2.93M |
| November 03, 2025 | 125.6 | 121.16 | 121.16 | 126.5 | 120.5 | 3.01M |
| October 31, 2025 | 124.74 | 125.6 | 125.6 | 129.86 | 124.49 | 2.52M |
| October 30, 2025 | 128.94 | 124.74 | 124.74 | 129 | 124.22 | 3.9M |
| October 29, 2025 | 133.5 | 129.88 | 129.88 | 133.67 | 125.4 | 5.93M |
| October 28, 2025 | 130.82 | 134.84 | 134.84 | 137.58 | 129.09 | 6.13M |
| October 27, 2025 | 129.55 | 130.79 | 130.79 | 135.14 | 127.72 | 4.68M |
| October 24, 2025 | 124.94 | 129.42 | 129.42 | 130 | 123.5 | 4.07M |
| October 23, 2025 | 123.91 | 124.27 | 124.27 | 124.68 | 122.2 | 2.02M |
| October 22, 2025 | 127.5 | 123.48 | 123.48 | 127.8 | 122.8 | 2.92M |
| October 21, 2025 | 127 | 127.49 | 127.49 | 129 | 125.5 | 2.65M |
| October 20, 2025 | 130.82 | 126.3 | 126.3 | 132.76 | 125.28 | 4.4M |
| October 17, 2025 | 135.05 | 127.82 | 127.82 | 136 | 127.52 | 4.3M |
| October 16, 2025 | 133 | 134 | 134 | 139 | 132.8 | 6.34M |
| October 15, 2025 | 119.83 | 131.98 | 131.98 | 131.98 | 119.82 | 6.34M |
| October 14, 2025 | 124 | 119.98 | 119.98 | 127.39 | 118.38 | 5.92M |
| October 13, 2025 | 116.97 | 123.08 | 123.08 | 124.45 | 116.97 | 6.39M |
| October 10, 2025 | 137.31 | 129.97 | 129.97 | 142.3 | 128.06 | 8.05M |
| October 09, 2025 | 129.6 | 137.31 | 137.31 | 137.91 | 127.99 | 5.68M |
| September 30, 2025 | 131.27 | 129.4 | 129.4 | 135.38 | 128.66 | 4.72M |
| September 29, 2025 | 123.56 | 130.18 | 130.18 | 130.85 | 123.19 | 5.93M |
| September 26, 2025 | 126.16 | 123.56 | 123.56 | 127.4 | 123.47 | 3.77M |
| September 25, 2025 | 129.51 | 126.42 | 126.42 | 131.66 | 125 | 5.6M |
| September 24, 2025 | 127.9 | 129.12 | 129.12 | 130.28 | 126.71 | 3.39M |
| September 23, 2025 | 130.13 | 127.87 | 127.87 | 132.7 | 124.5 | 4.37M |
| September 22, 2025 | 130.23 | 129.4 | 129.4 | 131.99 | 127.26 | 4.91M |
| September 19, 2025 | 131.88 | 131.49 | 131.49 | 133.56 | 128.2 | 4.91M |
| September 18, 2025 | 140.51 | 131.89 | 131.89 | 141.9 | 129.27 | 9.14M |
| September 17, 2025 | 134.11 | 140.5 | 140.5 | 146 | 131.63 | 7.15M |
| September 16, 2025 | 131.5 | 133.34 | 133.34 | 134.51 | 128.36 | 5.42M |
| September 15, 2025 | 127.08 | 130.79 | 130.79 | 135 | 126.6 | 6.04M |
| September 12, 2025 | 127.81 | 128.09 | 128.09 | 133.5 | 125.01 | 7.44M |
| September 11, 2025 | 116.8 | 126.5 | 126.5 | 128 | 115.01 | 7.11M |
| September 10, 2025 | 118.67 | 116.8 | 116.8 | 119.96 | 116.38 | 4.85M |
| September 09, 2025 | 117.63 | 119.4 | 119.4 | 120.56 | 115.71 | 6.11M |
| September 08, 2025 | 113.47 | 117.65 | 117.65 | 119.74 | 113.06 | 9.72M |
| September 05, 2025 | 102.02 | 111.95 | 111.95 | 111.95 | 102.02 | 10.82M |
| September 04, 2025 | 101.01 | 101.77 | 101.77 | 104.62 | 99.15 | 7.28M |