104.04
-1.83(-1.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 104.82 | 104.04 | 104.04 | 108.81 | 102.2 | 10.03M |
| January 13, 2026 | 104.48 | 105.87 | 105.87 | 109.49 | 104.48 | 9.14M |
| January 12, 2026 | 103.97 | 104.49 | 104.49 | 105 | 102.41 | 6.09M |
| January 09, 2026 | 100.25 | 103.97 | 103.97 | 104.77 | 99.66 | 8.12M |
| January 08, 2026 | 101.06 | 100.36 | 100.36 | 101.96 | 100 | 4.6M |
| January 07, 2026 | 96.78 | 101.06 | 101.06 | 102 | 96.61 | 10.31M |
| January 06, 2026 | 96.5 | 96.61 | 96.61 | 96.8 | 95.14 | 4M |
| January 05, 2026 | 93.2 | 95.88 | 95.88 | 96.88 | 93.04 | 5.84M |
| December 31, 2025 | 92.79 | 92.93 | 92.93 | 94.12 | 92.67 | 2.61M |
| December 30, 2025 | 94.81 | 93 | 93 | 95.2 | 92.8 | 4.3M |
| December 29, 2025 | 94.1 | 95.2 | 95.2 | 96.4 | 93.63 | 3.83M |
| December 26, 2025 | 95.7 | 95.2 | 95.2 | 96.22 | 94.6 | 2.42M |
| December 25, 2025 | 95.45 | 96.02 | 96.02 | 96.26 | 94.83 | 2.53M |
| December 24, 2025 | 95.44 | 95.28 | 95.28 | 96.25 | 94.56 | 3.71M |
| December 23, 2025 | 94.58 | 95.54 | 95.54 | 96.09 | 94.58 | 3.3M |
| December 22, 2025 | 94.7 | 94.75 | 94.75 | 95.95 | 93.84 | 3.7M |
| December 19, 2025 | 91.19 | 94.79 | 94.79 | 95.6 | 90.7 | 6.59M |
| December 18, 2025 | 91.19 | 91.03 | 91.03 | 92.35 | 90.7 | 2.1M |
| December 17, 2025 | 90.45 | 91.79 | 91.79 | 92.15 | 90.01 | 2.34M |
| December 16, 2025 | 92 | 90.46 | 90.46 | 92.6 | 90.2 | 2.33M |
| December 15, 2025 | 93.5 | 92.15 | 92.15 | 93.98 | 92.1 | 2.62M |
| December 12, 2025 | 93.5 | 94.08 | 94.08 | 94.74 | 92.8 | 4.04M |
| December 11, 2025 | 93.67 | 93.5 | 93.5 | 94.84 | 92.82 | 2.94M |
| December 10, 2025 | 92.2 | 93.45 | 93.45 | 93.8 | 91 | 2.48M |
| December 09, 2025 | 93.05 | 92.76 | 92.76 | 95 | 92.65 | 3.6M |
| December 08, 2025 | 92.83 | 93.32 | 93.32 | 93.9 | 92.58 | 2.51M |
| December 05, 2025 | 90.77 | 92.24 | 92.24 | 92.27 | 90.6 | 2.74M |
| December 04, 2025 | 92.08 | 90.84 | 90.84 | 92.88 | 90.2 | 3.44M |
| December 03, 2025 | 92.48 | 92.56 | 92.56 | 93.6 | 92.15 | 1.91M |
| December 02, 2025 | 94.22 | 92.6 | 92.6 | 94.36 | 92.08 | 2.99M |
| December 01, 2025 | 93.49 | 94.55 | 94.55 | 94.87 | 93 | 3.83M |
| November 28, 2025 | 92.08 | 92.75 | 92.75 | 93 | 91.85 | 1.74M |
| November 27, 2025 | 92.1 | 92 | 92 | 93.27 | 92 | 2.56M |
| November 26, 2025 | 90.81 | 92.74 | 92.74 | 94.29 | 90.64 | 5.34M |
| November 25, 2025 | 90.94 | 90.9 | 90.9 | 91.68 | 90.74 | 2.84M |
| November 24, 2025 | 90.54 | 90.74 | 90.74 | 91.24 | 89.35 | 2.63M |
| November 21, 2025 | 90.4 | 89.5 | 89.5 | 91.39 | 88.46 | 3.79M |
| November 20, 2025 | 91.9 | 91 | 91 | 92.7 | 90.62 | 2.74M |
| November 19, 2025 | 93 | 91.61 | 91.61 | 93.4 | 91.01 | 2.64M |
| November 18, 2025 | 92.65 | 92.95 | 92.95 | 93.3 | 92 | 2.31M |
| November 17, 2025 | 95.5 | 92.7 | 92.7 | 95.5 | 92.12 | 4.8M |
| November 14, 2025 | 95.5 | 95.31 | 95.31 | 96.96 | 94.88 | 4M |
| November 13, 2025 | 94.56 | 96.19 | 96.19 | 96.49 | 94.1 | 5.71M |
| November 12, 2025 | 94.05 | 94.31 | 94.31 | 95.75 | 94 | 3.2M |
| November 11, 2025 | 95.6 | 94.05 | 94.05 | 95.6 | 93.81 | 2.99M |
| November 10, 2025 | 94.99 | 95.43 | 95.43 | 95.62 | 94.3 | 3.5M |
| 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 |