106.80
-0.91(-0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 108 | 106.8 | 106.8 | 109 | 104.17 | 22.67M |
| January 13, 2026 | 112.28 | 107.71 | 107.71 | 116.58 | 106.85 | 23.17M |
| January 12, 2026 | 113.69 | 113.2 | 113.2 | 114.83 | 109.78 | 19.66M |
| January 09, 2026 | 114.8 | 115.54 | 115.54 | 116.49 | 110.55 | 17.61M |
| January 08, 2026 | 117.22 | 115.99 | 115.99 | 120.34 | 114.91 | 16.67M |
| January 07, 2026 | 117.5 | 118.88 | 118.88 | 122.04 | 115.69 | 22.7M |
| January 06, 2026 | 119.07 | 116.13 | 116.13 | 120 | 112.72 | 23.74M |
| January 05, 2026 | 116.9 | 120.37 | 120.37 | 123 | 116.01 | 23.32M |
| December 31, 2025 | 119.25 | 115.55 | 115.55 | 120.61 | 113.88 | 18.4M |
| December 30, 2025 | 117.47 | 120 | 120 | 123.8 | 116.85 | 19.76M |
| December 29, 2025 | 117.01 | 119.26 | 119.26 | 123.83 | 117.01 | 21.11M |
| December 26, 2025 | 118.03 | 117.25 | 117.25 | 120.55 | 115.11 | 14.74M |
| December 25, 2025 | 121.48 | 120 | 120 | 123.5 | 117.63 | 17.36M |
| December 24, 2025 | 118.81 | 121.48 | 121.48 | 121.8 | 115.61 | 24.91M |
| December 23, 2025 | 118.97 | 118.8 | 118.8 | 121.44 | 117 | 16.43M |
| December 22, 2025 | 117.7 | 119.44 | 119.44 | 121.52 | 116.79 | 18.89M |
| December 19, 2025 | 120 | 115.8 | 115.8 | 121.04 | 115.2 | 14.95M |
| December 18, 2025 | 118.5 | 118.25 | 118.25 | 122.74 | 117.44 | 18M |
| December 17, 2025 | 111.75 | 120.8 | 120.8 | 120.99 | 110.5 | 27.02M |
| December 16, 2025 | 114.32 | 111.18 | 111.18 | 117.8 | 110.16 | 14.8M |
| December 15, 2025 | 117 | 114.32 | 114.32 | 120.54 | 114.01 | 18.87M |
| December 12, 2025 | 121.56 | 121.71 | 121.71 | 124.47 | 116.41 | 25.67M |
| December 11, 2025 | 127 | 119.34 | 119.34 | 128 | 119.06 | 25.49M |
| December 10, 2025 | 125.58 | 128.24 | 128.24 | 129.7 | 125 | 23.9M |
| December 09, 2025 | 119.79 | 127.88 | 127.88 | 133.58 | 119.79 | 34.94M |
| December 08, 2025 | 112.2 | 119.75 | 119.75 | 122.95 | 112.2 | 39.24M |
| December 05, 2025 | 103.09 | 112.36 | 112.36 | 115.86 | 103.09 | 40.89M |
| December 04, 2025 | 102.02 | 102.85 | 102.85 | 104.49 | 100 | 15.09M |
| December 03, 2025 | 102.33 | 103.3 | 103.3 | 105.79 | 102 | 19.02M |
| December 02, 2025 | 103.03 | 102.33 | 102.33 | 103.76 | 100.5 | 14.78M |
| December 01, 2025 | 107 | 104.76 | 104.76 | 107.5 | 103.7 | 17.4M |
| November 28, 2025 | 107.7 | 106.4 | 106.4 | 109.99 | 104.45 | 26.18M |
| November 27, 2025 | 99 | 107.5 | 107.5 | 113.22 | 98 | 39.86M |
| November 26, 2025 | 96 | 99.99 | 99.99 | 102.6 | 95.45 | 28.41M |
| November 25, 2025 | 90 | 97.06 | 97.06 | 99.9 | 89.9 | 27.04M |
| November 24, 2025 | 88.06 | 88.88 | 88.88 | 90.55 | 87.15 | 11.44M |
| November 21, 2025 | 88.2 | 87 | 87 | 90.99 | 86.02 | 11.01M |
| November 20, 2025 | 94.51 | 91.13 | 91.13 | 94.98 | 89.15 | 13M |
| November 19, 2025 | 89.62 | 90.56 | 90.56 | 93 | 89.2 | 9.94M |
| November 18, 2025 | 90 | 89.81 | 89.81 | 92.2 | 89.11 | 8.59M |
| November 17, 2025 | 88.8 | 90.9 | 90.9 | 91.15 | 88.8 | 7.57M |
| November 14, 2025 | 91 | 88.9 | 88.9 | 91.09 | 88.81 | 10.81M |
| November 13, 2025 | 93.45 | 92.8 | 92.8 | 93.78 | 91.92 | 9.49M |
| November 12, 2025 | 95 | 93.93 | 93.93 | 95.01 | 91.31 | 11.03M |
| November 11, 2025 | 98.7 | 96.38 | 96.38 | 100.96 | 96.11 | 9.17M |
| November 10, 2025 | 99 | 96.94 | 96.94 | 99.44 | 95.09 | 9.95M |
| November 07, 2025 | 97 | 99.81 | 99.81 | 102.57 | 95.75 | 13.16M |
| November 06, 2025 | 96.01 | 98.21 | 98.21 | 100.97 | 96.01 | 9.67M |
| November 05, 2025 | 94.94 | 95.3 | 95.3 | 96 | 93.29 | 8.36M |
| November 04, 2025 | 98.41 | 97.05 | 97.05 | 99.22 | 96.24 | 6.81M |
| November 03, 2025 | 100.93 | 98.4 | 98.4 | 100.97 | 97.39 | 7.33M |
| October 31, 2025 | 102.46 | 100.28 | 100.28 | 103.5 | 99.76 | 9.44M |
| October 30, 2025 | 107.53 | 102.35 | 102.35 | 108.57 | 102.3 | 15.39M |
| October 29, 2025 | 111.77 | 109 | 109 | 113.25 | 107.6 | 14.99M |
| October 28, 2025 | 106 | 110.32 | 110.32 | 113.4 | 105.01 | 19.7M |
| October 27, 2025 | 110.71 | 111.65 | 111.65 | 111.98 | 108.1 | 17.09M |
| October 24, 2025 | 101.98 | 108.3 | 108.3 | 108.7 | 100.5 | 18.11M |
| October 23, 2025 | 102.16 | 101.03 | 101.03 | 103.03 | 99 | 8.18M |
| October 22, 2025 | 100.33 | 103.12 | 103.12 | 105.27 | 100.27 | 13.65M |
| October 21, 2025 | 97.56 | 101.85 | 101.85 | 102.96 | 96.13 | 14.15M |