95.19
+0.29(+0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 94.03 | 95.19 | 95.19 | 96.42 | 93.38 | 4.45M |
| November 06, 2025 | 94 | 94.9 | 94.9 | 94.9 | 93.85 | 2.97M |
| November 05, 2025 | 94.3 | 93.91 | 93.91 | 95.8 | 93.88 | 4.1M |
| November 04, 2025 | 98.95 | 95.36 | 95.36 | 98.95 | 95.1 | 5.89M |
| November 03, 2025 | 98.7 | 98.96 | 98.96 | 99.5 | 97.3 | 5.37M |
| October 31, 2025 | 100 | 98.09 | 98.09 | 100 | 95.59 | 13.7M |
| October 30, 2025 | 105 | 102.53 | 102.53 | 105 | 101.47 | 6.82M |
| October 29, 2025 | 103.3 | 105.96 | 105.96 | 106 | 101.5 | 7.72M |
| October 28, 2025 | 103.7 | 103.33 | 103.33 | 105 | 102.82 | 4.11M |
| October 27, 2025 | 107.88 | 104.74 | 104.74 | 110.86 | 103.39 | 10.06M |
| October 24, 2025 | 104.5 | 105.76 | 105.76 | 107.8 | 104.21 | 5.25M |
| October 23, 2025 | 105 | 104.4 | 104.4 | 105.9 | 102 | 4.21M |
| October 22, 2025 | 106.7 | 105.51 | 105.51 | 108.72 | 105.21 | 2.99M |
| October 21, 2025 | 106.1 | 107.06 | 107.06 | 107.43 | 105.06 | 3.73M |
| October 20, 2025 | 104.02 | 105.8 | 105.8 | 108.48 | 103.03 | 5.06M |
| October 17, 2025 | 105.8 | 103 | 103 | 106.45 | 102.88 | 3.72M |
| October 16, 2025 | 105.88 | 105.44 | 105.44 | 107.41 | 105.02 | 3.61M |
| October 15, 2025 | 102.57 | 106.07 | 106.07 | 106.22 | 100.8 | 4.86M |
| October 14, 2025 | 106.48 | 102 | 102 | 107.61 | 101.51 | 5.91M |
| October 13, 2025 | 104.9 | 105.42 | 105.42 | 109.75 | 104.16 | 5.83M |
| October 10, 2025 | 112.92 | 111.01 | 111.01 | 113.5 | 109.78 | 6.14M |
| October 09, 2025 | 113 | 113.48 | 113.48 | 113.86 | 111.07 | 6.41M |
| September 30, 2025 | 109.03 | 113.7 | 113.7 | 114.8 | 108.6 | 9.1M |
| September 29, 2025 | 107.01 | 109.94 | 109.94 | 109.94 | 104.01 | 6.95M |
| September 26, 2025 | 108.36 | 107.76 | 107.76 | 109.3 | 107.25 | 6.03M |
| September 25, 2025 | 109.2 | 111.72 | 111.72 | 112.89 | 108.56 | 7.46M |
| September 24, 2025 | 108 | 109.25 | 109.25 | 109.77 | 107.12 | 5.47M |
| September 23, 2025 | 110.66 | 108.65 | 108.65 | 111.93 | 105.91 | 7.04M |
| September 22, 2025 | 111 | 111.12 | 111.12 | 113.73 | 110.66 | 6.08M |
| September 19, 2025 | 113.48 | 110.7 | 110.7 | 115.45 | 110.5 | 7.85M |
| September 18, 2025 | 116.17 | 114.18 | 114.18 | 117.97 | 112.11 | 11.53M |
| September 17, 2025 | 118.58 | 116.72 | 116.72 | 118.78 | 115.03 | 9.22M |
| September 16, 2025 | 115.9 | 118.2 | 118.2 | 118.88 | 115.15 | 11.41M |
| September 15, 2025 | 111.84 | 116.69 | 116.69 | 120.88 | 111 | 18.11M |
| September 12, 2025 | 110.12 | 112.08 | 112.08 | 113.94 | 106.3 | 15.23M |
| September 11, 2025 | 105 | 109.96 | 109.96 | 109.96 | 102 | 13.22M |
| September 10, 2025 | 106.93 | 111 | 111 | 113 | 106.61 | 13.24M |
| September 09, 2025 | 109.55 | 106.44 | 106.44 | 111.49 | 105.99 | 8.5M |
| September 08, 2025 | 108.3 | 110.4 | 110.4 | 110.96 | 107.64 | 9.61M |
| September 05, 2025 | 101.61 | 108.27 | 108.27 | 109.1 | 100.8 | 11.45M |
| September 04, 2025 | 110.4 | 101.72 | 101.72 | 111.4 | 100.25 | 13.47M |
| September 03, 2025 | 109.74 | 109.31 | 109.31 | 111.93 | 108.87 | 9.72M |
| September 02, 2025 | 110.49 | 109.74 | 109.74 | 112.52 | 107.57 | 12.09M |
| September 01, 2025 | 106.9 | 110.78 | 110.78 | 110.88 | 105.82 | 14.18M |
| August 29, 2025 | 103.4 | 106.92 | 106.92 | 108.2 | 102.11 | 11.87M |
| August 28, 2025 | 101.98 | 103.5 | 103.5 | 103.69 | 99.7 | 9.1M |
| August 27, 2025 | 104.64 | 102.69 | 102.69 | 106 | 102.69 | 10.3M |
| August 26, 2025 | 109.68 | 103.3 | 103.3 | 109.68 | 103.06 | 16.35M |
| August 25, 2025 | 107.77 | 110.59 | 110.59 | 110.6 | 107.05 | 11.2M |
| August 22, 2025 | 106 | 106.5 | 106.5 | 106.92 | 105 | 6.44M |
| August 21, 2025 | 105.73 | 106.11 | 106.11 | 106.99 | 105.25 | 5.21M |
| August 20, 2025 | 103.67 | 105.44 | 105.44 | 105.58 | 102.71 | 7.58M |
| August 19, 2025 | 107.39 | 104.56 | 104.56 | 109.6 | 104.02 | 11.36M |
| August 18, 2025 | 110.3 | 107.81 | 107.81 | 110.6 | 106.5 | 11.73M |
| August 15, 2025 | 108.45 | 109.1 | 109.1 | 110.27 | 107.51 | 7.39M |
| August 14, 2025 | 108 | 108.46 | 108.46 | 112.2 | 107.57 | 11.8M |
| August 13, 2025 | 101.93 | 107.8 | 107.8 | 109.3 | 101.92 | 15M |
| August 12, 2025 | 100.3 | 101.21 | 101.21 | 102.06 | 100 | 9.03M |
| August 11, 2025 | 97.73 | 99.82 | 99.82 | 100.17 | 97.73 | 9.44M |
| August 08, 2025 | 101 | 97.9 | 97.9 | 101.82 | 97.71 | 19.72M |