111.03
-1.86(-1.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 115.02 | 112.89 | 112.89 | 115.02 | 111.1 | 2.66M |
| December 03, 2025 | 114.41 | 113.01 | 113.01 | 114.9 | 112.45 | 3.14M |
| December 02, 2025 | 117.5 | 115.15 | 115.15 | 117.9 | 113.4 | 4.68M |
| December 01, 2025 | 115.18 | 116.63 | 116.63 | 117.36 | 113.1 | 4.7M |
| November 28, 2025 | 115.02 | 115.06 | 115.06 | 116.88 | 113.8 | 3.97M |
| November 27, 2025 | 118.41 | 115.77 | 115.77 | 118.6 | 115 | 4.23M |
| November 26, 2025 | 115.64 | 117 | 117 | 119.82 | 114.21 | 6.01M |
| November 25, 2025 | 115.96 | 115.57 | 115.57 | 119.5 | 115.01 | 5.46M |
| November 24, 2025 | 112.21 | 115.79 | 115.79 | 117.25 | 109.65 | 5.76M |
| November 21, 2025 | 113.67 | 111.9 | 111.9 | 116.33 | 111.88 | 5.21M |
| November 20, 2025 | 117.57 | 115.2 | 115.2 | 119 | 114.55 | 4.27M |
| November 19, 2025 | 120.75 | 117.4 | 117.4 | 121.4 | 116.46 | 5.57M |
| November 18, 2025 | 119 | 120.17 | 120.17 | 123 | 117 | 7.93M |
| November 17, 2025 | 117.06 | 119.66 | 119.66 | 120.88 | 116.1 | 5.84M |
| November 14, 2025 | 120.73 | 117 | 117 | 121.61 | 117 | 4.59M |
| November 13, 2025 | 117.82 | 122 | 122 | 122.8 | 117.16 | 7.59M |
| November 12, 2025 | 119.04 | 118 | 118 | 120.09 | 116.51 | 6.29M |
| November 11, 2025 | 120.15 | 120.09 | 120.09 | 123 | 118.68 | 7.09M |
| November 10, 2025 | 123 | 121.69 | 121.69 | 124.79 | 119.09 | 8.85M |
| November 07, 2025 | 126.02 | 122.12 | 122.12 | 127.41 | 121.78 | 8.43M |
| November 06, 2025 | 123 | 126.61 | 126.61 | 128.36 | 121.03 | 11.32M |
| November 05, 2025 | 124.98 | 123.08 | 123.08 | 127.11 | 119.63 | 13.71M |
| November 04, 2025 | 130 | 128.93 | 128.93 | 131.62 | 127.55 | 12.57M |
| November 03, 2025 | 133.01 | 133.99 | 133.99 | 135 | 129.18 | 19.63M |
| October 31, 2025 | 115.51 | 131 | 131 | 132.24 | 115.4 | 20.91M |
| October 30, 2025 | 114 | 115.3 | 115.3 | 119 | 112.95 | 8.94M |
| October 29, 2025 | 115.01 | 114.69 | 114.69 | 115.99 | 112.66 | 7.75M |
| October 28, 2025 | 117 | 114.07 | 114.07 | 118.4 | 111.77 | 13.43M |
| October 27, 2025 | 108.86 | 112.88 | 112.88 | 114.28 | 108.02 | 9.43M |
| October 24, 2025 | 105 | 107.42 | 107.42 | 107.57 | 105 | 4.89M |
| October 23, 2025 | 105.47 | 105.39 | 105.39 | 106.28 | 103.06 | 4.01M |
| October 22, 2025 | 104.8 | 104.36 | 104.36 | 105.8 | 103.8 | 3.81M |
| October 21, 2025 | 105.6 | 105.74 | 105.74 | 106.77 | 104.6 | 4.37M |
| October 20, 2025 | 106 | 104.51 | 104.51 | 106.95 | 103.9 | 4.33M |
| October 17, 2025 | 105.8 | 103.55 | 103.55 | 106.5 | 103 | 4.47M |
| October 16, 2025 | 107.5 | 106.02 | 106.02 | 107.88 | 105.21 | 5.91M |
| October 15, 2025 | 108.19 | 108.24 | 108.24 | 109.85 | 106.4 | 4.95M |
| October 14, 2025 | 114.6 | 108.18 | 108.18 | 115.15 | 106.71 | 8.23M |
| October 13, 2025 | 108 | 114 | 114 | 118.8 | 108 | 7.41M |
| October 10, 2025 | 122.98 | 114.04 | 114.04 | 123.29 | 113.4 | 11.6M |
| October 09, 2025 | 125 | 125.03 | 125.03 | 127.29 | 122.22 | 8.36M |
| September 30, 2025 | 120.88 | 125.5 | 125.5 | 127.41 | 120.38 | 9.28M |
| September 29, 2025 | 118.5 | 118.75 | 118.75 | 120 | 115.05 | 6.01M |
| September 26, 2025 | 123.21 | 118.33 | 118.33 | 123.26 | 117.8 | 7M |
| September 25, 2025 | 120.2 | 123.46 | 123.46 | 127.46 | 119.15 | 10.23M |
| September 24, 2025 | 114.36 | 120.02 | 120.02 | 120.66 | 114.15 | 8.02M |
| September 23, 2025 | 120.92 | 115.21 | 115.21 | 121.8 | 112.71 | 9.03M |
| September 22, 2025 | 119 | 120.44 | 120.44 | 122.88 | 117.1 | 6.14M |
| September 19, 2025 | 120 | 119.13 | 119.13 | 123.29 | 117.72 | 7.92M |
| September 18, 2025 | 122.02 | 121 | 121 | 126.71 | 118.88 | 11.2M |
| September 17, 2025 | 121.48 | 121.48 | 121.48 | 123.79 | 118.88 | 8.05M |
| September 16, 2025 | 123.22 | 122.06 | 122.06 | 124 | 120 | 11.46M |
| September 15, 2025 | 121.3 | 125.73 | 125.73 | 126 | 118.02 | 14.45M |
| September 12, 2025 | 120 | 121 | 121 | 127.15 | 116.07 | 15.72M |
| September 11, 2025 | 112 | 118.3 | 118.3 | 118.32 | 108.75 | 11.15M |
| September 10, 2025 | 112.26 | 110.42 | 110.42 | 115.89 | 110.27 | 8.23M |
| September 09, 2025 | 112.54 | 110.18 | 110.18 | 113.3 | 109.57 | 5.19M |
| September 08, 2025 | 113.52 | 112.8 | 112.8 | 113.66 | 109.07 | 9.46M |
| September 05, 2025 | 113.15 | 112.65 | 112.65 | 113.46 | 107 | 9.45M |
| September 04, 2025 | 117.11 | 112.02 | 112.02 | 118.5 | 110.15 | 11.52M |