104.91
-4.04(-3.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 108.03 | 104.91 | 104.91 | 108.95 | 104.18 | 32.33M |
| December 24, 2025 | 104.39 | 108.95 | 108.95 | 113.05 | 102.3 | 46.75M |
| December 23, 2025 | 97 | 103.2 | 103.2 | 106.66 | 96.5 | 45.96M |
| December 22, 2025 | 90.78 | 97.24 | 97.24 | 99.9 | 90.08 | 42.74M |
| December 19, 2025 | 93.57 | 89.18 | 89.18 | 93.87 | 89.03 | 28.33M |
| December 18, 2025 | 94.9 | 92.2 | 92.2 | 96.56 | 92.18 | 35.93M |
| December 17, 2025 | 90.86 | 96.8 | 96.8 | 97.49 | 90.86 | 47.67M |
| December 16, 2025 | 92.91 | 92.5 | 92.5 | 93.79 | 88.22 | 47.76M |
| December 15, 2025 | 83.7 | 91.8 | 91.8 | 94.99 | 82.21 | 47.88M |
| December 12, 2025 | 86.14 | 84.59 | 84.59 | 86.66 | 82.66 | 29.24M |
| December 11, 2025 | 91.8 | 86.96 | 86.96 | 92.8 | 86.86 | 33.9M |
| December 10, 2025 | 84.8 | 89.99 | 89.99 | 91 | 81.96 | 47.8M |
| December 09, 2025 | 82.01 | 84.04 | 84.04 | 86.49 | 82.01 | 28.95M |
| December 08, 2025 | 80.03 | 81.59 | 81.59 | 84.18 | 79.11 | 27.87M |
| December 05, 2025 | 77.7 | 80.32 | 80.32 | 81.01 | 77.6 | 21.61M |
| December 04, 2025 | 78.07 | 78.33 | 78.33 | 79.47 | 75.02 | 21.96M |
| December 03, 2025 | 74.68 | 75.58 | 75.58 | 77.38 | 74.68 | 13.53M |
| December 02, 2025 | 76.32 | 75.41 | 75.41 | 77.09 | 74.86 | 13.3M |
| December 01, 2025 | 78.9 | 76.68 | 76.68 | 78.9 | 76.32 | 22.36M |
| November 28, 2025 | 78.07 | 78.33 | 78.33 | 80 | 77 | 17.8M |
| November 27, 2025 | 77.51 | 78.61 | 78.61 | 83.12 | 77.41 | 30.21M |
| November 26, 2025 | 76.06 | 77.34 | 77.34 | 79.5 | 75.5 | 24.65M |
| November 25, 2025 | 76.89 | 77.14 | 77.14 | 79.73 | 75.03 | 32.49M |
| November 24, 2025 | 72.37 | 72.3 | 72.3 | 73.26 | 71.03 | 21.39M |
| November 21, 2025 | 72.67 | 69.55 | 69.55 | 73.58 | 69.01 | 21.58M |
| November 20, 2025 | 76 | 75.5 | 75.5 | 77.38 | 74.17 | 19.58M |
| November 19, 2025 | 74.44 | 73.16 | 73.16 | 74.64 | 72.6 | 13.55M |
| November 18, 2025 | 73.72 | 75 | 75 | 76.97 | 72.58 | 17.36M |
| November 17, 2025 | 75.13 | 74.56 | 74.56 | 77.98 | 74.2 | 20.26M |
| November 14, 2025 | 77 | 74.98 | 74.98 | 78.45 | 74.59 | 21.83M |
| November 13, 2025 | 75.5 | 80.05 | 80.05 | 81.58 | 75.49 | 32.51M |
| November 12, 2025 | 75 | 76.46 | 76.46 | 76.8 | 73.1 | 20.33M |
| November 11, 2025 | 78.83 | 75.62 | 75.62 | 79.99 | 75.17 | 20.73M |
| November 10, 2025 | 78.04 | 79 | 79 | 81 | 75.86 | 24.16M |
| November 07, 2025 | 77 | 77.99 | 77.99 | 80.56 | 75 | 27.44M |
| November 06, 2025 | 75 | 79.89 | 79.89 | 81.8 | 74.01 | 37.39M |
| November 05, 2025 | 73.5 | 74.59 | 74.59 | 75.5 | 73 | 17.67M |
| November 04, 2025 | 77 | 76.36 | 76.36 | 78.38 | 75.75 | 15.49M |
| November 03, 2025 | 77.82 | 77.71 | 77.71 | 78 | 74.54 | 26.95M |
| October 31, 2025 | 83.44 | 78.56 | 78.56 | 84.44 | 78.38 | 35.43M |
| October 30, 2025 | 91 | 83.3 | 83.3 | 91.9 | 83 | 45.36M |
| October 29, 2025 | 91 | 89.95 | 89.95 | 96.84 | 89.03 | 44.05M |
| October 28, 2025 | 82.12 | 88 | 88 | 88.88 | 82.1 | 44.4M |
| October 27, 2025 | 85.51 | 83.44 | 83.44 | 87.2 | 82.17 | 44.12M |
| October 24, 2025 | 79.66 | 81.54 | 81.54 | 82.5 | 75.5 | 43.66M |
| October 23, 2025 | 79 | 78.3 | 78.3 | 81.2 | 75.85 | 32.28M |
| October 22, 2025 | 81.32 | 80.91 | 80.91 | 84.58 | 80 | 43.28M |
| October 21, 2025 | 72 | 80.5 | 80.5 | 81.42 | 72 | 42.65M |
| October 20, 2025 | 70.09 | 70.51 | 70.51 | 72.2 | 69.81 | 13.77M |
| October 17, 2025 | 71.46 | 69.15 | 69.15 | 71.67 | 68.79 | 11.48M |
| October 16, 2025 | 69.9 | 71.46 | 71.46 | 72.87 | 69.37 | 14.48M |
| October 15, 2025 | 68.68 | 70.3 | 70.3 | 70.77 | 68 | 14.59M |
| October 14, 2025 | 72.94 | 68.58 | 68.58 | 73.93 | 68.35 | 20.61M |
| October 13, 2025 | 70.02 | 71.44 | 71.44 | 73.11 | 70 | 19.29M |
| October 10, 2025 | 77.41 | 73.69 | 73.69 | 77.41 | 73.33 | 20.29M |
| October 09, 2025 | 75.73 | 77.44 | 77.44 | 81.2 | 75.73 | 24.69M |
| September 30, 2025 | 78 | 75.7 | 75.7 | 78.69 | 75.3 | 17.57M |
| September 29, 2025 | 72.1 | 75.71 | 75.71 | 76.49 | 72.1 | 24.74M |
| September 26, 2025 | 76.18 | 71.94 | 71.94 | 76.87 | 71.66 | 40.39M |
| September 25, 2025 | 79.27 | 76.78 | 76.78 | 80.44 | 75.08 | 38.37M |