110.81
-0.36(-0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 110.6 | 110.81 | 110.81 | 116.5 | 109.88 | 72.62M |
| December 24, 2025 | 106 | 111.17 | 111.17 | 112.73 | 105 | 84.95M |
| December 23, 2025 | 93.94 | 103.84 | 103.84 | 103.84 | 93.46 | 76.81M |
| December 22, 2025 | 92.8 | 94.4 | 94.4 | 95.28 | 91.96 | 56.86M |
| December 19, 2025 | 94.16 | 91.13 | 91.13 | 94.9 | 90.21 | 71.3M |
| December 18, 2025 | 95.01 | 94.15 | 94.15 | 99.44 | 94.01 | 109.38M |
| December 17, 2025 | 88 | 92.95 | 92.95 | 92.95 | 87.96 | 71.85M |
| December 16, 2025 | 82 | 84.5 | 84.5 | 87 | 81 | 73.31M |
| December 15, 2025 | 78.04 | 81.98 | 81.98 | 83.33 | 77.81 | 59.96M |
| December 12, 2025 | 75.01 | 78.87 | 78.87 | 80 | 73.29 | 53.15M |
| December 11, 2025 | 76.31 | 75.22 | 75.22 | 78.23 | 75.06 | 30.95M |
| December 10, 2025 | 77.25 | 77.09 | 77.09 | 78 | 75.06 | 39.3M |
| December 09, 2025 | 76.89 | 78.64 | 78.64 | 79.94 | 76.5 | 60.9M |
| December 08, 2025 | 71.66 | 76.37 | 76.37 | 77.29 | 71.62 | 58.8M |
| December 05, 2025 | 71.54 | 71.61 | 71.61 | 72.14 | 69.51 | 24.66M |
| December 04, 2025 | 70.86 | 70.88 | 70.88 | 71.7 | 68.8 | 26.84M |
| December 03, 2025 | 71.55 | 71.3 | 71.3 | 73.4 | 70.7 | 32.13M |
| December 02, 2025 | 73.26 | 71.37 | 71.37 | 73.66 | 70.7 | 30.42M |
| December 01, 2025 | 72 | 73.63 | 73.63 | 74.74 | 71.5 | 34.36M |
| November 28, 2025 | 72.42 | 71.81 | 71.81 | 73.78 | 70.95 | 30.82M |
| November 27, 2025 | 74.1 | 72.52 | 72.52 | 76.47 | 72.08 | 47.7M |
| November 26, 2025 | 71.6 | 74.78 | 74.78 | 76.6 | 70.54 | 67.79M |
| November 25, 2025 | 69.39 | 73.37 | 73.37 | 75.77 | 69.12 | 90.3M |
| November 24, 2025 | 69.6 | 68.88 | 68.88 | 70.55 | 64.9 | 46.9M |
| November 21, 2025 | 70.29 | 68.9 | 68.9 | 70.99 | 67.41 | 47.03M |
| November 20, 2025 | 75.08 | 72.92 | 72.92 | 75.49 | 70.7 | 49.67M |
| November 19, 2025 | 74 | 72.29 | 72.29 | 74.98 | 71.16 | 44.42M |
| November 18, 2025 | 73.13 | 74.36 | 74.36 | 76.5 | 72.7 | 62.22M |
| November 17, 2025 | 72 | 74.42 | 74.42 | 76 | 71.22 | 75.71M |
| November 14, 2025 | 68.47 | 70.17 | 70.17 | 73.33 | 68.47 | 62.54M |
| November 13, 2025 | 67 | 73.71 | 73.71 | 73.71 | 66.67 | 87.72M |
| November 12, 2025 | 65.5 | 67.01 | 67.01 | 68.2 | 64.46 | 34.77M |
| November 11, 2025 | 67.02 | 66.2 | 66.2 | 68 | 65.88 | 23.31M |
| November 10, 2025 | 69.25 | 66.55 | 66.55 | 70.01 | 65.53 | 31.52M |
| November 07, 2025 | 68.47 | 69.25 | 69.25 | 70.9 | 67.17 | 31.39M |
| November 06, 2025 | 67.08 | 69.15 | 69.15 | 69.49 | 67.02 | 31.39M |
| November 05, 2025 | 66 | 66.73 | 66.73 | 67.26 | 65.44 | 34.14M |
| November 04, 2025 | 71.69 | 68.91 | 68.91 | 71.87 | 68.5 | 27.5M |
| November 03, 2025 | 70.08 | 71.88 | 71.88 | 72.31 | 68.9 | 31.22M |
| October 31, 2025 | 72.26 | 70.06 | 70.06 | 72.88 | 70 | 41.35M |
| October 30, 2025 | 78.01 | 73.33 | 73.33 | 78.8 | 73.31 | 60.04M |
| October 29, 2025 | 77.8 | 78.08 | 78.08 | 78.96 | 75.1 | 55.43M |
| October 28, 2025 | 76.99 | 75.27 | 75.27 | 77.3 | 74.8 | 54.32M |
| October 27, 2025 | 77 | 78.23 | 78.23 | 78.64 | 74.43 | 62.62M |
| October 24, 2025 | 71.5 | 74 | 74 | 74.49 | 70.49 | 49.11M |
| October 23, 2025 | 71.7 | 70.63 | 70.63 | 71.74 | 68.75 | 33.94M |
| October 22, 2025 | 71.7 | 72.75 | 72.75 | 73.28 | 71.17 | 38.02M |
| October 21, 2025 | 68.82 | 71.95 | 71.95 | 72.79 | 68.21 | 52.25M |
| October 20, 2025 | 68.92 | 69.16 | 69.16 | 71.47 | 67.5 | 48.33M |
| October 17, 2025 | 76 | 68.87 | 68.87 | 76.23 | 68.87 | 65.61M |
| October 16, 2025 | 74.01 | 76.52 | 76.52 | 79.1 | 73.44 | 58.16M |
| October 15, 2025 | 75.2 | 74.31 | 74.31 | 76.33 | 70.5 | 68.85M |
| October 14, 2025 | 78.11 | 77.27 | 77.27 | 84.5 | 77.17 | 99.99M |
| October 13, 2025 | 70 | 78.6 | 78.6 | 79.1 | 70 | 60.2M |
| October 10, 2025 | 77.37 | 76.53 | 76.53 | 79.98 | 75.73 | 52.28M |
| October 09, 2025 | 81 | 77.75 | 77.75 | 82.85 | 77.6 | 64.65M |
| September 30, 2025 | 84.7 | 79.98 | 79.98 | 85.25 | 79.85 | 69.93M |
| September 29, 2025 | 79.82 | 83.78 | 83.78 | 84.5 | 79.34 | 61.93M |
| September 26, 2025 | 86.05 | 79.8 | 79.8 | 86.9 | 79.68 | 78.78M |
| September 25, 2025 | 79.23 | 85.28 | 85.28 | 86.91 | 79.23 | 103.07M |