113.14
-2.6(-2.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 115.56 | 113.14 | 113.14 | 115.56 | 113.13 | 5.56M |
| November 13, 2025 | 115.56 | 115.74 | 115.74 | 116.39 | 114.61 | 4.72M |
| November 12, 2025 | 115.57 | 116.21 | 116.21 | 116.84 | 114.49 | 4.34M |
| November 11, 2025 | 117.81 | 116 | 116 | 118.4 | 115.82 | 5.55M |
| November 10, 2025 | 115.5 | 117.67 | 117.67 | 118.42 | 114.13 | 8.78M |
| November 07, 2025 | 115.56 | 115.2 | 115.2 | 116.47 | 114.63 | 5.27M |
| November 06, 2025 | 114 | 116.48 | 116.48 | 116.76 | 113.79 | 7.74M |
| November 05, 2025 | 112 | 113.38 | 113.38 | 114.38 | 111.7 | 6.07M |
| November 04, 2025 | 116.63 | 113.7 | 113.7 | 116.7 | 112.75 | 9.06M |
| November 03, 2025 | 118.02 | 116.8 | 116.8 | 118.7 | 115.1 | 8.74M |
| October 31, 2025 | 118.4 | 118.48 | 118.48 | 120.39 | 118.21 | 7.74M |
| October 30, 2025 | 120.24 | 118.28 | 118.28 | 120.25 | 117.48 | 10.44M |
| October 29, 2025 | 125.98 | 120.3 | 120.3 | 125.98 | 118.6 | 11.1M |
| October 28, 2025 | 123 | 120 | 120 | 123.47 | 119.7 | 26.05M |
| October 27, 2025 | 131 | 129.13 | 129.13 | 131.7 | 127.7 | 12.25M |
| October 24, 2025 | 125.98 | 128.15 | 128.15 | 128.68 | 125.9 | 9.59M |
| October 23, 2025 | 137 | 124.46 | 124.46 | 137 | 121.43 | 7.01M |
| October 22, 2025 | 124.52 | 124.91 | 124.91 | 126.6 | 124.01 | 5.23M |
| October 21, 2025 | 125.6 | 125.65 | 125.65 | 126.58 | 123.31 | 8.29M |
| October 20, 2025 | 126.31 | 124.37 | 124.37 | 126.99 | 123.31 | 10.49M |
| October 17, 2025 | 137 | 124.92 | 124.92 | 137.97 | 124.86 | 19.36M |
| October 16, 2025 | 137 | 138.73 | 138.73 | 142.62 | 134.58 | 10.37M |
| October 15, 2025 | 133.78 | 137.55 | 137.55 | 137.55 | 131.5 | 8.76M |
| October 14, 2025 | 136.82 | 133.94 | 133.94 | 139.61 | 132.78 | 11.24M |
| October 13, 2025 | 133 | 135.76 | 135.76 | 136.86 | 132.23 | 13.51M |
| October 10, 2025 | 148.88 | 139.87 | 139.87 | 148.88 | 138.8 | 11.68M |
| October 09, 2025 | 151.88 | 148.96 | 148.96 | 152.55 | 146.31 | 10.58M |
| September 30, 2025 | 149.98 | 151.23 | 151.23 | 153.8 | 147 | 11.71M |
| September 29, 2025 | 146.86 | 149.3 | 149.3 | 150.3 | 146.06 | 11.28M |
| September 26, 2025 | 146.3 | 143.48 | 143.48 | 148.33 | 142.88 | 9.98M |
| September 25, 2025 | 146.01 | 147.14 | 147.14 | 154.17 | 146.01 | 14.92M |
| September 24, 2025 | 138.38 | 142.87 | 142.87 | 147 | 136.84 | 14.4M |
| September 23, 2025 | 134.01 | 139.03 | 139.03 | 142.98 | 134 | 16.58M |
| September 22, 2025 | 135.75 | 133.43 | 133.43 | 136.14 | 132.63 | 7.67M |
| September 19, 2025 | 136.82 | 134.28 | 134.28 | 138 | 133.68 | 10.62M |
| September 18, 2025 | 121 | 137.6 | 137.6 | 143.54 | 121 | 19.98M |
| September 17, 2025 | 131.88 | 137.57 | 137.57 | 141.06 | 131.5 | 17.04M |
| September 16, 2025 | 126.45 | 130.35 | 130.35 | 132.3 | 126.26 | 15.04M |
| September 15, 2025 | 123 | 127.64 | 127.64 | 131.6 | 122.01 | 20.47M |
| September 12, 2025 | 121 | 119.64 | 119.64 | 122.68 | 119.38 | 7.53M |
| September 11, 2025 | 118.38 | 120.42 | 120.42 | 121.78 | 116.66 | 8.58M |
| September 10, 2025 | 120.99 | 118.75 | 118.75 | 123 | 118 | 7.33M |
| September 09, 2025 | 123.09 | 121 | 121 | 123.62 | 120.51 | 6.63M |
| September 08, 2025 | 123.45 | 123.95 | 123.95 | 126.48 | 122.44 | 9.33M |
| September 05, 2025 | 120.13 | 123.1 | 123.1 | 123.24 | 119.18 | 8.31M |
| September 04, 2025 | 122.2 | 119.91 | 119.91 | 125.86 | 118.01 | 10.81M |
| September 03, 2025 | 122.21 | 122 | 122 | 124.68 | 121 | 8.03M |
| September 02, 2025 | 125.55 | 121.31 | 121.31 | 126 | 120.74 | 12.2M |
| September 01, 2025 | 127.8 | 126.37 | 126.37 | 128.6 | 123.45 | 13.01M |
| August 29, 2025 | 133 | 127.13 | 127.13 | 133 | 126.31 | 11.18M |
| August 28, 2025 | 126.23 | 128.75 | 128.75 | 130 | 125 | 11.75M |
| August 27, 2025 | 126.06 | 126.48 | 126.48 | 133.1 | 126.06 | 16.81M |
| August 26, 2025 | 120.16 | 124.9 | 124.9 | 126.66 | 119.11 | 12.63M |
| August 25, 2025 | 121.49 | 119.98 | 119.98 | 122.22 | 118.58 | 10.82M |
| August 22, 2025 | 118 | 119.18 | 119.18 | 119.66 | 117.03 | 9.48M |
| August 21, 2025 | 119.8 | 118.7 | 118.7 | 119.98 | 117.79 | 9.64M |
| August 20, 2025 | 113.88 | 119.16 | 119.16 | 119.65 | 112.97 | 14.2M |
| August 19, 2025 | 112.2 | 113.95 | 113.95 | 117 | 111.61 | 11.71M |
| August 18, 2025 | 110.79 | 112.01 | 112.01 | 113.92 | 110.11 | 12.15M |
| August 15, 2025 | 108.74 | 108.96 | 108.96 | 110.44 | 108.33 | 8.25M |