105.00
-14.8(-12.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 118.59 | 105 | 105 | 118.77 | 103.98 | 5.48M |
| November 06, 2025 | 115.89 | 119.8 | 119.8 | 121.55 | 114.2 | 2.88M |
| November 05, 2025 | 109.95 | 115.1 | 115.1 | 118.68 | 109.2 | 3.04M |
| November 04, 2025 | 127.13 | 115.03 | 115.03 | 129.18 | 114 | 4.39M |
| November 03, 2025 | 132.06 | 129.34 | 129.34 | 133.09 | 125.23 | 3.3M |
| October 31, 2025 | 124.5 | 132.6 | 132.6 | 135.96 | 124.5 | 4.69M |
| October 30, 2025 | 121.51 | 124.5 | 124.5 | 129.8 | 118.01 | 5.34M |
| October 29, 2025 | 115.01 | 125.27 | 125.27 | 126.5 | 114.35 | 5.18M |
| October 28, 2025 | 117.26 | 115.52 | 115.52 | 118.6 | 112.01 | 2.57M |
| October 27, 2025 | 122 | 117.24 | 117.24 | 125.04 | 115.12 | 4.05M |
| October 24, 2025 | 108 | 117.99 | 117.99 | 120.98 | 106.88 | 4.85M |
| October 23, 2025 | 113.09 | 107.9 | 107.9 | 113.45 | 106.27 | 2.37M |
| October 22, 2025 | 112 | 113.01 | 113.01 | 115.79 | 109 | 3.53M |
| October 21, 2025 | 110.57 | 110.24 | 110.24 | 111.53 | 108 | 2M |
| October 20, 2025 | 107 | 109.97 | 109.97 | 114.3 | 107 | 2.86M |
| October 17, 2025 | 110.5 | 105.01 | 105.01 | 110.78 | 104.97 | 2.15M |
| October 16, 2025 | 112 | 110.2 | 110.2 | 113 | 106.13 | 4.11M |
| October 15, 2025 | 103.02 | 115.7 | 115.7 | 116.41 | 99.55 | 6.02M |
| October 14, 2025 | 108.39 | 101.51 | 101.51 | 110.26 | 101.36 | 3.78M |
| October 13, 2025 | 108.01 | 106 | 106 | 112.97 | 105.14 | 4.61M |
| October 10, 2025 | 120.55 | 115.15 | 115.15 | 122 | 114 | 2.88M |
| October 09, 2025 | 126.87 | 120.55 | 120.55 | 126.87 | 116.56 | 3.12M |
| September 30, 2025 | 130.71 | 128.79 | 128.79 | 131.9 | 127.6 | 2.27M |
| September 29, 2025 | 128.76 | 130.67 | 130.67 | 131.88 | 126 | 2.9M |
| September 26, 2025 | 133.32 | 128.37 | 128.37 | 136.69 | 128 | 4.22M |
| September 25, 2025 | 136.5 | 137.35 | 137.35 | 145 | 132 | 5.38M |
| September 24, 2025 | 134.69 | 136 | 136 | 137.47 | 131.03 | 4.37M |
| September 23, 2025 | 125.3 | 139 | 139 | 143.7 | 125.3 | 6.82M |
| September 22, 2025 | 115 | 120.6 | 120.6 | 122.98 | 112.7 | 4.19M |
| September 19, 2025 | 113.01 | 115 | 115 | 116.36 | 109 | 5.51M |
| September 18, 2025 | 110.34 | 118.5 | 118.5 | 127.5 | 110.34 | 7.76M |
| September 17, 2025 | 113.37 | 110.27 | 110.27 | 116 | 107.5 | 6.28M |
| September 16, 2025 | 92.97 | 111.53 | 111.53 | 111.53 | 92.8 | 6.08M |
| September 15, 2025 | 92.2 | 92.94 | 92.94 | 95.59 | 92.2 | 1.95M |
| September 12, 2025 | 94.09 | 92.06 | 92.06 | 95.7 | 91.87 | 1.98M |
| September 11, 2025 | 93.47 | 94.45 | 94.45 | 94.96 | 91.8 | 2.11M |
| September 10, 2025 | 91.6 | 94.22 | 94.22 | 95.2 | 90.85 | 2.69M |
| September 09, 2025 | 91.6 | 93.8 | 93.8 | 94.99 | 90.5 | 4.36M |
| September 08, 2025 | 84.58 | 89.7 | 89.7 | 91.72 | 84.08 | 3.62M |
| September 05, 2025 | 82.4 | 84.02 | 84.02 | 84.68 | 81.01 | 1.33M |
| September 04, 2025 | 86 | 82.36 | 82.36 | 86.88 | 80.68 | 1.91M |
| September 03, 2025 | 86.76 | 86.11 | 86.11 | 88.96 | 85.61 | 2.13M |
| September 02, 2025 | 86.13 | 86.05 | 86.05 | 86.99 | 83.78 | 2.35M |
| September 01, 2025 | 90.54 | 86.52 | 86.52 | 90.66 | 85.69 | 2.59M |
| August 29, 2025 | 83.57 | 89.44 | 89.44 | 90.33 | 83.26 | 3.84M |
| August 28, 2025 | 87.5 | 83.55 | 83.55 | 87.94 | 82.43 | 3.35M |
| August 27, 2025 | 88.3 | 88 | 88 | 90.8 | 87.5 | 2.37M |
| August 26, 2025 | 91.23 | 88 | 88 | 91.23 | 87.69 | 1.98M |
| August 25, 2025 | 92.08 | 90.94 | 90.94 | 92.15 | 88.5 | 2.94M |
| August 22, 2025 | 91.09 | 91.83 | 91.83 | 92.31 | 90.3 | 2.03M |
| August 21, 2025 | 95.3 | 91.39 | 91.39 | 96.49 | 90.8 | 3.11M |
| August 20, 2025 | 94.44 | 95.96 | 95.96 | 97 | 93.02 | 2.57M |
| August 19, 2025 | 92.42 | 94.44 | 94.44 | 96 | 90.24 | 3.25M |
| August 18, 2025 | 92 | 92.41 | 92.41 | 93.99 | 89.93 | 4.27M |
| August 15, 2025 | 87.3 | 91.91 | 91.91 | 92.4 | 86.9 | 4.64M |
| August 14, 2025 | 90.99 | 86.3 | 86.3 | 90.99 | 85.88 | 3.25M |
| August 13, 2025 | 90.51 | 91.01 | 91.01 | 92.46 | 87.81 | 4.37M |
| August 12, 2025 | 86.3 | 91 | 91 | 91.98 | 84 | 6.44M |
| August 11, 2025 | 86.3 | 84.88 | 84.88 | 86.3 | 83.06 | 2.56M |
| August 08, 2025 | 85.05 | 84.27 | 84.27 | 85.4 | 83.58 | 1.23M |