132.65
-11.17(-7.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 141 | 132.65 | 132.65 | 143 | 132.3 | 36.22M |
| December 10, 2025 | 131.96 | 143.82 | 143.82 | 145 | 131 | 40.21M |
| December 09, 2025 | 130.5 | 134.3 | 134.3 | 137.82 | 130.5 | 37M |
| December 08, 2025 | 123.64 | 133.3 | 133.3 | 136.74 | 122 | 47.29M |
| December 05, 2025 | 120.69 | 122.62 | 122.62 | 125.52 | 115.22 | 34.77M |
| December 04, 2025 | 115.4 | 122.76 | 122.76 | 126.26 | 115 | 32.59M |
| December 03, 2025 | 117.42 | 118.88 | 118.88 | 122.6 | 116.8 | 28.87M |
| December 02, 2025 | 117.5 | 117.52 | 117.52 | 120.81 | 113.21 | 28.25M |
| December 01, 2025 | 127.7 | 120.8 | 120.8 | 129.5 | 117.69 | 44.22M |
| November 28, 2025 | 120.01 | 126.3 | 126.3 | 131.89 | 117.51 | 49.85M |
| November 27, 2025 | 120 | 117.8 | 117.8 | 126.8 | 117.7 | 48.13M |
| November 26, 2025 | 118.26 | 122.5 | 122.5 | 132 | 116.9 | 55.48M |
| November 25, 2025 | 113.24 | 123 | 123 | 128.88 | 113.14 | 52.4M |
| November 24, 2025 | 107 | 108.02 | 108.02 | 112.08 | 105.23 | 38.25M |
| November 21, 2025 | 99.88 | 104.52 | 104.52 | 107.5 | 96.66 | 31.23M |
| November 20, 2025 | 111.8 | 107.41 | 107.41 | 113.39 | 103.78 | 32.96M |
| November 19, 2025 | 93 | 104.85 | 104.85 | 108.19 | 93 | 38.44M |
| November 18, 2025 | 95.52 | 99.81 | 99.81 | 102.3 | 95.03 | 25M |
| November 17, 2025 | 95.01 | 97.48 | 97.48 | 99.49 | 93.81 | 28.53M |
| November 14, 2025 | 93 | 91.5 | 91.5 | 93.6 | 91.16 | 12.83M |
| November 13, 2025 | 95.5 | 95.52 | 95.52 | 96.28 | 93.65 | 15.4M |
| November 12, 2025 | 97.56 | 96.9 | 96.9 | 98.1 | 93.34 | 21.05M |
| November 11, 2025 | 98.03 | 99.71 | 99.71 | 105.35 | 97.33 | 32.12M |
| November 10, 2025 | 97 | 96.2 | 96.2 | 97.7 | 94.08 | 12.15M |
| November 07, 2025 | 95 | 97.05 | 97.05 | 98.48 | 94.5 | 15.91M |
| November 06, 2025 | 93.99 | 96.95 | 96.95 | 97.41 | 93.75 | 17.35M |
| November 05, 2025 | 95.06 | 93.5 | 93.5 | 95.93 | 90.59 | 21.13M |
| November 04, 2025 | 99.6 | 97.25 | 97.25 | 100.87 | 96.8 | 10.96M |
| November 03, 2025 | 99.04 | 99.72 | 99.72 | 100.11 | 96.76 | 16.52M |
| October 31, 2025 | 104.52 | 100.11 | 100.11 | 105.3 | 99.84 | 21.99M |
| October 30, 2025 | 100.05 | 106.06 | 106.06 | 115.32 | 100.05 | 24.62M |
| October 29, 2025 | 114.51 | 110.19 | 110.19 | 115.24 | 107.07 | 25.49M |
| October 28, 2025 | 113.03 | 113.65 | 113.65 | 115.2 | 111.6 | 25.03M |
| October 27, 2025 | 111.6 | 116.1 | 116.1 | 117.9 | 109.7 | 35.66M |
| October 24, 2025 | 100.05 | 109.6 | 109.6 | 109.9 | 99.41 | 31.72M |
| October 23, 2025 | 100.93 | 98.42 | 98.42 | 102 | 97.01 | 13.88M |
| October 22, 2025 | 100 | 102.54 | 102.54 | 104.67 | 99.9 | 18.94M |
| October 21, 2025 | 98 | 101.86 | 101.86 | 102.49 | 96.2 | 21.69M |
| October 20, 2025 | 97.59 | 97.9 | 97.9 | 101.48 | 97.03 | 17.71M |
| October 17, 2025 | 97.9 | 95.7 | 95.7 | 99.38 | 95.02 | 12.97M |
| October 16, 2025 | 96.06 | 97.98 | 97.98 | 100.9 | 95.8 | 17.6M |
| October 15, 2025 | 94.66 | 96.8 | 96.8 | 97.16 | 93.7 | 12.19M |
| October 14, 2025 | 101.95 | 95.1 | 95.1 | 101.95 | 94.72 | 14.41M |
| October 13, 2025 | 94 | 100.29 | 100.29 | 101.49 | 94 | 13.18M |
| October 10, 2025 | 104.88 | 101.3 | 101.3 | 106.6 | 101.01 | 15.52M |
| October 09, 2025 | 105.06 | 105.4 | 105.4 | 108.29 | 105.06 | 15.46M |
| September 30, 2025 | 108.89 | 106.27 | 106.27 | 111.72 | 105.38 | 18.84M |
| September 29, 2025 | 107.13 | 108.88 | 108.88 | 110.49 | 105.8 | 16.88M |
| September 26, 2025 | 114.3 | 109.09 | 109.09 | 116.5 | 109 | 18.62M |
| September 25, 2025 | 115.07 | 115.71 | 115.71 | 119.09 | 112.6 | 17.27M |
| September 24, 2025 | 120.03 | 116.76 | 116.76 | 120.49 | 114.66 | 23.09M |
| September 23, 2025 | 131 | 123.74 | 123.74 | 132.68 | 120.5 | 21M |
| September 22, 2025 | 127 | 128.16 | 128.16 | 131.15 | 119.27 | 24.47M |
| September 19, 2025 | 129 | 128 | 128 | 135.84 | 124 | 30.77M |
| September 18, 2025 | 119.01 | 127.78 | 127.78 | 130.48 | 117.22 | 36.42M |
| September 17, 2025 | 116.9 | 119.94 | 119.94 | 121.43 | 115 | 25.59M |
| September 16, 2025 | 117.87 | 116.85 | 116.85 | 119.9 | 113.33 | 20.27M |
| September 15, 2025 | 118.29 | 117.85 | 117.85 | 120.2 | 115.71 | 17.77M |
| September 12, 2025 | 123.02 | 119.29 | 119.29 | 125.27 | 119.06 | 28.72M |
| September 11, 2025 | 119 | 127.48 | 127.48 | 128.03 | 116.7 | 33.55M |