105.16
+0.5(+0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 102.31 | 104.66 | 104.66 | 106.31 | 100.7 | 9.72M |
| December 23, 2025 | 101.39 | 102.18 | 102.18 | 102.86 | 101.1 | 6.13M |
| December 22, 2025 | 96.26 | 102.42 | 102.42 | 102.84 | 95.27 | 12.2M |
| December 19, 2025 | 98.08 | 95.25 | 95.25 | 98.7 | 94.22 | 7.01M |
| December 18, 2025 | 99.01 | 97.1 | 97.1 | 100.19 | 96.67 | 5.24M |
| December 17, 2025 | 96.8 | 99.2 | 99.2 | 100.39 | 95.05 | 7.01M |
| December 16, 2025 | 99.75 | 96.3 | 96.3 | 100.9 | 94.9 | 6.74M |
| December 15, 2025 | 101.11 | 98.9 | 98.9 | 102.07 | 97.45 | 6.76M |
| December 12, 2025 | 101.01 | 101.91 | 101.91 | 104 | 99.3 | 8.65M |
| December 11, 2025 | 103.6 | 101.47 | 101.47 | 106.21 | 101.02 | 8.02M |
| December 10, 2025 | 101.48 | 103.02 | 103.02 | 103.45 | 99.05 | 7.85M |
| December 09, 2025 | 100.11 | 101.48 | 101.48 | 103.53 | 98.71 | 10.18M |
| December 08, 2025 | 96.43 | 100.11 | 100.11 | 102.79 | 96.15 | 10.61M |
| December 05, 2025 | 99.55 | 96.36 | 96.36 | 99.6 | 94.6 | 6.6M |
| December 04, 2025 | 89.5 | 98.04 | 98.04 | 99.88 | 89.5 | 6.34M |
| December 03, 2025 | 103.32 | 99 | 99 | 103.32 | 98.87 | 8.83M |
| December 02, 2025 | 98.04 | 102.05 | 102.05 | 104.94 | 97.5 | 15.9M |
| December 01, 2025 | 89.52 | 98.56 | 98.56 | 99.28 | 89.41 | 19.03M |
| November 28, 2025 | 89.5 | 89.62 | 89.62 | 90.98 | 88.1 | 7.02M |
| November 27, 2025 | 88.08 | 89.9 | 89.9 | 94.4 | 87.5 | 11.82M |
| November 26, 2025 | 87.5 | 87.92 | 87.92 | 90 | 86.5 | 7.38M |
| November 25, 2025 | 90.58 | 88.35 | 88.35 | 90.97 | 87.7 | 8.56M |
| November 24, 2025 | 92 | 89.45 | 89.45 | 92.5 | 87.38 | 7.94M |
| November 21, 2025 | 99.48 | 90.99 | 90.99 | 103 | 90.98 | 17.78M |
| November 20, 2025 | 111.06 | 103.75 | 103.75 | 111.89 | 102.9 | 13.43M |
| November 19, 2025 | 112.5 | 110.51 | 110.51 | 113 | 108.74 | 10.5M |
| November 18, 2025 | 111.03 | 112.87 | 112.87 | 114.87 | 108.94 | 15.49M |
| November 17, 2025 | 102.01 | 110.7 | 110.7 | 114.43 | 101.04 | 19.85M |
| November 14, 2025 | 101.5 | 101.98 | 101.98 | 104.62 | 100.19 | 12.63M |
| November 13, 2025 | 84.88 | 102.25 | 102.25 | 105.66 | 84.88 | 22.6M |
| November 12, 2025 | 92.6 | 92 | 92 | 93.86 | 90.86 | 4.68M |
| November 11, 2025 | 90.88 | 93.19 | 93.19 | 94.62 | 89.8 | 11.41M |
| November 10, 2025 | 88.52 | 90.78 | 90.78 | 91.39 | 88.52 | 6.31M |
| November 07, 2025 | 84.88 | 89.28 | 89.28 | 91.5 | 83.37 | 12.06M |
| November 06, 2025 | 85.13 | 85.59 | 85.59 | 85.78 | 84.12 | 3.34M |
| November 05, 2025 | 84.01 | 84 | 84 | 85.12 | 82.69 | 5.06M |
| November 04, 2025 | 88.24 | 86.07 | 86.07 | 88.6 | 85.36 | 4.04M |
| November 03, 2025 | 88.91 | 88 | 88 | 89.35 | 86.4 | 4.48M |
| October 31, 2025 | 89.41 | 89.35 | 89.35 | 91.4 | 87.91 | 5.82M |
| October 30, 2025 | 90.59 | 89.6 | 89.6 | 92.27 | 88.6 | 6.14M |
| October 29, 2025 | 92.52 | 90.81 | 90.81 | 93.1 | 89.89 | 5.11M |
| October 28, 2025 | 94.9 | 92.41 | 92.41 | 94.9 | 91.69 | 7.28M |
| October 27, 2025 | 92.8 | 95.8 | 95.8 | 98.51 | 92.36 | 11.37M |
| October 24, 2025 | 87.19 | 91.08 | 91.08 | 91.68 | 87.19 | 8.3M |
| October 23, 2025 | 90.22 | 86.27 | 86.27 | 90.22 | 84.83 | 3.76M |
| October 22, 2025 | 89 | 86.83 | 86.83 | 89.2 | 86.01 | 5.64M |
| October 21, 2025 | 89.04 | 89.85 | 89.85 | 90.79 | 88.29 | 3.57M |
| October 20, 2025 | 90.2 | 88.78 | 88.78 | 91.6 | 87.77 | 4.27M |
| October 17, 2025 | 90.22 | 88.41 | 88.41 | 94.2 | 88.18 | 5.64M |
| October 16, 2025 | 90.5 | 90.78 | 90.78 | 93.27 | 89.6 | 4.92M |
| October 15, 2025 | 90.3 | 90.39 | 90.39 | 91.12 | 88.8 | 4.03M |
| October 14, 2025 | 91.81 | 90.63 | 90.63 | 95.23 | 89.74 | 8.15M |
| October 13, 2025 | 85.61 | 91.56 | 91.56 | 91.89 | 85.5 | 5.92M |
| October 10, 2025 | 95 | 90.1 | 90.1 | 95 | 89.68 | 9.12M |
| October 09, 2025 | 97.87 | 96.53 | 96.53 | 99.99 | 96 | 11.73M |
| September 30, 2025 | 95.1 | 96.6 | 96.6 | 98.66 | 95 | 9.06M |
| September 29, 2025 | 94 | 94.31 | 94.31 | 95.2 | 92.8 | 5.78M |
| September 26, 2025 | 95.51 | 94.33 | 94.33 | 97.82 | 94.18 | 6.47M |
| September 25, 2025 | 96.51 | 95.99 | 95.99 | 97 | 95.31 | 5.66M |
| September 24, 2025 | 94.46 | 96.74 | 96.74 | 98.16 | 93.9 | 9.54M |