109.72
-0.23(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 110.7 | 109.72 | 109.72 | 111.25 | 109.21 | 3.98M |
| December 03, 2025 | 108.15 | 109.95 | 109.95 | 112.03 | 107.8 | 6.62M |
| December 02, 2025 | 110.99 | 107.93 | 107.93 | 111.22 | 107.31 | 4.53M |
| December 01, 2025 | 113.51 | 111.18 | 111.18 | 113.64 | 108.35 | 6.65M |
| November 28, 2025 | 110.7 | 110.53 | 110.53 | 111.5 | 107.41 | 6.12M |
| November 27, 2025 | 106.5 | 110.7 | 110.7 | 113.6 | 105.38 | 8.94M |
| November 26, 2025 | 104.96 | 106.4 | 106.4 | 107.92 | 104.04 | 5.29M |
| November 25, 2025 | 104.03 | 106.25 | 106.25 | 106.96 | 103.23 | 6.11M |
| November 24, 2025 | 103.45 | 103.2 | 103.2 | 104.75 | 102.38 | 4.33M |
| November 21, 2025 | 103.7 | 103.11 | 103.11 | 104.36 | 101.1 | 3.99M |
| November 20, 2025 | 104.3 | 103.52 | 103.52 | 105.43 | 103.1 | 2.56M |
| November 19, 2025 | 104.59 | 103.8 | 103.8 | 105.5 | 103 | 2.89M |
| November 18, 2025 | 104.95 | 104.2 | 104.2 | 106.23 | 103.82 | 3.2M |
| November 17, 2025 | 108.02 | 104.97 | 104.97 | 108.38 | 104.08 | 4.94M |
| November 14, 2025 | 109.64 | 107.7 | 107.7 | 111 | 107.7 | 3.71M |
| November 13, 2025 | 109.66 | 110.21 | 110.21 | 110.55 | 108.38 | 3.82M |
| November 12, 2025 | 109.5 | 109.68 | 109.68 | 110.27 | 108.4 | 2.69M |
| November 11, 2025 | 115 | 109.3 | 109.3 | 115 | 107.78 | 3.6M |
| November 10, 2025 | 110.89 | 110.59 | 110.59 | 111.33 | 108.4 | 3.11M |
| November 07, 2025 | 115 | 110.9 | 110.9 | 115.15 | 110.5 | 4.82M |
| November 06, 2025 | 113.95 | 115.5 | 115.5 | 116.8 | 113.05 | 3.16M |
| November 05, 2025 | 110.85 | 113.24 | 113.24 | 114 | 109.06 | 3.7M |
| November 04, 2025 | 113.9 | 112.1 | 112.1 | 115.56 | 110.9 | 3.35M |
| November 03, 2025 | 116.58 | 113.83 | 113.83 | 116.85 | 113 | 5.23M |
| October 31, 2025 | 114.28 | 116.9 | 116.9 | 117.99 | 113.62 | 8.56M |
| October 30, 2025 | 123 | 112.95 | 112.95 | 123.11 | 110.98 | 13.38M |
| October 29, 2025 | 125.88 | 123.16 | 123.16 | 126.97 | 121.32 | 4.09M |
| October 28, 2025 | 124 | 125.88 | 125.88 | 127.5 | 123.44 | 4.27M |
| October 27, 2025 | 123.39 | 124 | 124 | 125.2 | 123.11 | 3.74M |
| October 24, 2025 | 123.86 | 123.01 | 123.01 | 123.86 | 119.32 | 3.27M |
| October 23, 2025 | 121.6 | 123 | 123 | 123.29 | 119.82 | 2.1M |
| October 22, 2025 | 120.79 | 122.14 | 122.14 | 123.59 | 119.11 | 3.57M |
| October 21, 2025 | 119.98 | 120.47 | 120.47 | 120.5 | 117.62 | 3.92M |
| October 20, 2025 | 115.55 | 119.46 | 119.46 | 120.5 | 115.52 | 4.15M |
| October 17, 2025 | 118.93 | 114.77 | 114.77 | 119.88 | 114.51 | 3.28M |
| October 16, 2025 | 119.28 | 118.67 | 118.67 | 121.18 | 117.87 | 2.9M |
| October 15, 2025 | 116.78 | 119.98 | 119.98 | 119.98 | 114.62 | 4.3M |
| October 14, 2025 | 118.55 | 114.58 | 114.58 | 121.8 | 114.14 | 5.19M |
| October 13, 2025 | 118.84 | 118.17 | 118.17 | 122.55 | 115 | 6.07M |
| October 10, 2025 | 123.16 | 121.01 | 121.01 | 125.08 | 120.23 | 4.13M |
| October 09, 2025 | 122.44 | 124.15 | 124.15 | 125.81 | 120.92 | 5.49M |
| September 30, 2025 | 125.3 | 121.73 | 121.73 | 125.82 | 120.78 | 5.23M |
| September 29, 2025 | 124.2 | 125.24 | 125.24 | 125.89 | 122.56 | 3.41M |
| September 26, 2025 | 126.23 | 124.2 | 124.2 | 127.96 | 124.18 | 4.07M |
| September 25, 2025 | 128 | 126.23 | 126.23 | 128.65 | 125.05 | 5.54M |
| September 24, 2025 | 122.1 | 129 | 129 | 130.18 | 121.13 | 8.2M |
| September 23, 2025 | 121 | 123.08 | 123.08 | 125.57 | 120.06 | 11.9M |
| September 22, 2025 | 137.16 | 126.25 | 126.25 | 140.35 | 122 | 14.12M |
| September 19, 2025 | 136.87 | 137.17 | 137.17 | 139.15 | 135.3 | 3.99M |
| September 18, 2025 | 134.25 | 136.96 | 136.96 | 141.79 | 133.59 | 8.61M |
| September 17, 2025 | 130.77 | 134.25 | 134.25 | 135.39 | 130.23 | 4.74M |
| September 16, 2025 | 131.76 | 130.98 | 130.98 | 132.27 | 129.36 | 4.4M |
| September 15, 2025 | 133.18 | 131.76 | 131.76 | 134.11 | 130.15 | 5.05M |
| September 12, 2025 | 137 | 134.48 | 134.48 | 138.25 | 133.82 | 4.15M |
| September 11, 2025 | 136 | 136.8 | 136.8 | 137.69 | 134.23 | 3.39M |
| September 10, 2025 | 134.08 | 136.49 | 136.49 | 137.5 | 133.52 | 4.23M |
| September 09, 2025 | 133.99 | 134.8 | 134.8 | 137.78 | 132.02 | 4.35M |
| September 08, 2025 | 137.13 | 134.1 | 134.1 | 139 | 132.61 | 5.88M |
| September 05, 2025 | 133.9 | 137.19 | 137.19 | 137.44 | 132.6 | 5.82M |
| September 04, 2025 | 136.81 | 131.63 | 131.63 | 138.58 | 130 | 6.15M |