114.06
+6.87(+6.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 112 | 114.06 | 114.06 | 116 | 108.6 | 51.36M |
| December 24, 2025 | 102 | 107.19 | 107.19 | 112.22 | 102 | 55.51M |
| December 23, 2025 | 93.55 | 99.2 | 99.2 | 101.37 | 93.55 | 41.2M |
| December 22, 2025 | 91.06 | 94.1 | 94.1 | 95.6 | 91.06 | 27.73M |
| December 19, 2025 | 95 | 90.16 | 90.16 | 95.85 | 90.1 | 25.83M |
| December 18, 2025 | 93.47 | 93.82 | 93.82 | 96.78 | 93.22 | 22.81M |
| December 17, 2025 | 91.04 | 93.37 | 93.37 | 93.7 | 89.33 | 19.28M |
| December 16, 2025 | 92.69 | 91.05 | 91.05 | 96.59 | 90.82 | 19.1M |
| December 15, 2025 | 97.55 | 93.24 | 93.24 | 98 | 93 | 22.75M |
| December 12, 2025 | 93.76 | 98.25 | 98.25 | 101.03 | 91.99 | 35.07M |
| December 11, 2025 | 98.3 | 93.62 | 93.62 | 99 | 93.6 | 25.56M |
| December 10, 2025 | 97.3 | 97.95 | 97.95 | 99.84 | 95.51 | 28.22M |
| December 09, 2025 | 92.1 | 97.06 | 97.06 | 100.88 | 92.08 | 45.41M |
| December 08, 2025 | 91.43 | 93.85 | 93.85 | 94.39 | 91 | 32.49M |
| December 05, 2025 | 92.94 | 91.43 | 91.43 | 93.5 | 90 | 18.67M |
| December 04, 2025 | 77.71 | 92.38 | 92.38 | 92.97 | 77.71 | 21.83M |
| December 03, 2025 | 94.3 | 92.98 | 92.98 | 95.31 | 92.26 | 32.4M |
| December 02, 2025 | 96.14 | 91.63 | 91.63 | 96.14 | 91.38 | 48.34M |
| December 01, 2025 | 80.64 | 95.28 | 95.28 | 95.28 | 80.64 | 70.93M |
| November 28, 2025 | 77.71 | 79.4 | 79.4 | 79.5 | 77.35 | 13.78M |
| November 27, 2025 | 78.78 | 78.01 | 78.01 | 80.86 | 78 | 15.25M |
| November 26, 2025 | 78.26 | 78.78 | 78.78 | 79.99 | 77.9 | 13.46M |
| November 25, 2025 | 79.25 | 79.07 | 79.07 | 80.81 | 78.72 | 18.1M |
| November 24, 2025 | 77.89 | 77.4 | 77.4 | 78.39 | 76.5 | 15.1M |
| November 21, 2025 | 81.29 | 77.58 | 77.58 | 82.75 | 77.57 | 28.43M |
| November 20, 2025 | 88.99 | 85.25 | 85.25 | 89.28 | 84.13 | 22.78M |
| November 19, 2025 | 90.01 | 87.26 | 87.26 | 90.95 | 86.5 | 22.93M |
| November 18, 2025 | 93.12 | 90.47 | 90.47 | 93.94 | 90.08 | 23.75M |
| November 17, 2025 | 92.18 | 93.95 | 93.95 | 97.5 | 92.18 | 36.53M |
| November 14, 2025 | 92 | 92.16 | 92.16 | 94.25 | 88.01 | 51.67M |
| November 13, 2025 | 92.45 | 96.13 | 96.13 | 98.3 | 92.39 | 44.42M |
| November 12, 2025 | 93.3 | 92.21 | 92.21 | 96.26 | 91.08 | 31.1M |
| November 11, 2025 | 95.56 | 93.75 | 93.75 | 97.46 | 93.11 | 37.72M |
| November 10, 2025 | 88.61 | 95.56 | 95.56 | 102 | 88.6 | 64.51M |
| November 07, 2025 | 86 | 86.7 | 86.7 | 87.95 | 84.45 | 21.73M |
| November 06, 2025 | 90.1 | 87.79 | 87.79 | 90.5 | 87 | 24.77M |
| November 05, 2025 | 86.7 | 88.32 | 88.32 | 89.5 | 86.3 | 21.22M |
| November 04, 2025 | 89.71 | 89.72 | 89.72 | 91.28 | 87.55 | 28.27M |
| November 03, 2025 | 86.5 | 89.7 | 89.7 | 91.2 | 83.13 | 35.96M |
| October 31, 2025 | 92.92 | 86.81 | 86.81 | 93.23 | 86.52 | 33.15M |
| October 30, 2025 | 95 | 91.92 | 91.92 | 96 | 91.7 | 34.93M |
| October 29, 2025 | 90.29 | 92.99 | 92.99 | 97.05 | 90.29 | 41.15M |
| October 28, 2025 | 88.63 | 91.35 | 91.35 | 92.43 | 88.19 | 43.36M |
| October 27, 2025 | 92.5 | 93.92 | 93.92 | 94.74 | 89.05 | 50.24M |
| October 24, 2025 | 85.11 | 89.99 | 89.99 | 90 | 84.69 | 41.74M |
| October 23, 2025 | 83 | 83.37 | 83.37 | 83.57 | 80.51 | 21.77M |
| October 22, 2025 | 85 | 83.8 | 83.8 | 85 | 82.4 | 22.8M |
| October 21, 2025 | 84.8 | 86.37 | 86.37 | 88 | 84.5 | 28.05M |
| October 20, 2025 | 86.28 | 84.16 | 84.16 | 87.55 | 83.38 | 25.01M |
| October 17, 2025 | 90.04 | 84.3 | 84.3 | 91.15 | 84 | 33.16M |
| October 16, 2025 | 88.08 | 90.04 | 90.04 | 93.66 | 87.55 | 41.77M |
| October 15, 2025 | 87.2 | 89.3 | 89.3 | 90 | 86.2 | 31.23M |
| October 14, 2025 | 91.38 | 87.91 | 87.91 | 93.98 | 87.16 | 41.32M |
| October 13, 2025 | 84.95 | 89.23 | 89.23 | 91.39 | 84.77 | 35.66M |
| October 10, 2025 | 94.86 | 89.75 | 89.75 | 95.8 | 89.21 | 44.91M |
| October 09, 2025 | 93 | 96.16 | 96.16 | 101.25 | 90.5 | 70.63M |
| September 30, 2025 | 84.39 | 89.01 | 89.01 | 93 | 84.39 | 61.48M |
| September 29, 2025 | 83.8 | 83 | 83 | 84.2 | 81.95 | 18.74M |
| September 26, 2025 | 84.1 | 81.81 | 81.81 | 86.2 | 81.68 | 26.13M |
| September 25, 2025 | 85.42 | 85.09 | 85.09 | 85.79 | 84.01 | 30.92M |