107.24
+4.39(+4.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 20, 2025 | 96.9 | 97.76 | 97.76 | 100.33 | 96.9 | 10.5M |
| October 17, 2025 | 97.65 | 94.99 | 94.99 | 98.17 | 94.66 | 7.77M |
| October 16, 2025 | 97 | 97.94 | 97.94 | 100.38 | 96.3 | 9.22M |
| October 15, 2025 | 96 | 97.62 | 97.62 | 97.7 | 94.69 | 6.99M |
| October 14, 2025 | 101.51 | 96 | 96 | 101.9 | 95.23 | 10.19M |
| October 13, 2025 | 94.02 | 100.08 | 100.08 | 101.89 | 94 | 9.9M |
| October 10, 2025 | 107.61 | 101.89 | 101.89 | 108.36 | 101.16 | 12.35M |
| October 09, 2025 | 105.51 | 108.15 | 108.15 | 109.87 | 105.44 | 11.25M |
| September 30, 2025 | 108.96 | 105.28 | 105.28 | 110.99 | 104.9 | 12.05M |
| September 29, 2025 | 106.31 | 108.91 | 108.91 | 109.45 | 105.34 | 9.46M |
| September 26, 2025 | 112.33 | 106.02 | 106.02 | 114.49 | 106 | 15.04M |
| September 25, 2025 | 113.29 | 113.98 | 113.98 | 116 | 110.3 | 12.49M |
| September 24, 2025 | 113.05 | 113.38 | 113.38 | 114.66 | 112.08 | 11.55M |
| September 23, 2025 | 120.8 | 116.52 | 116.52 | 122.5 | 112.01 | 15.09M |
| September 22, 2025 | 116 | 116.46 | 116.46 | 118.99 | 110.5 | 13.29M |
| September 19, 2025 | 118.63 | 116.99 | 116.99 | 119.98 | 114.5 | 15.84M |
| September 18, 2025 | 113 | 116.19 | 116.19 | 120 | 111.5 | 21.4M |
| September 17, 2025 | 113.25 | 113.59 | 113.59 | 116 | 111.85 | 12.52M |
| September 16, 2025 | 114.9 | 113.4 | 113.4 | 115.98 | 110.2 | 15.19M |
| September 15, 2025 | 116 | 114.91 | 114.91 | 116.75 | 113.2 | 11.69M |
| September 12, 2025 | 118.63 | 117 | 117 | 119.88 | 115.23 | 17.27M |
| September 11, 2025 | 111 | 122.35 | 122.35 | 125.05 | 108.8 | 29.89M |
| September 10, 2025 | 107.93 | 109.27 | 109.27 | 111.88 | 104.9 | 23.38M |
| September 09, 2025 | 105.05 | 105.38 | 105.38 | 108.83 | 103.85 | 14.76M |
| September 08, 2025 | 110.33 | 106.2 | 106.2 | 110.5 | 102.55 | 22.08M |
| September 05, 2025 | 107 | 112.02 | 112.02 | 114.5 | 103.03 | 25.19M |
| September 04, 2025 | 127.3 | 107.85 | 107.85 | 127.98 | 104.21 | 27.89M |