116.76
-5.18(-4.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 108.29 | 116.76 | 116.76 | 121.71 | 108.29 | 10.13M |
| December 03, 2025 | 115.25 | 121.94 | 121.94 | 126 | 115.18 | 16.45M |
| December 02, 2025 | 119.18 | 115.37 | 115.37 | 119.19 | 115.22 | 9.55M |
| December 01, 2025 | 129 | 119.78 | 119.78 | 129.55 | 118.88 | 18.99M |
| November 28, 2025 | 108.29 | 122.22 | 122.22 | 122.22 | 106.71 | 17M |
| November 27, 2025 | 96.03 | 101.85 | 101.85 | 104.85 | 96.01 | 10.11M |
| November 26, 2025 | 94.5 | 97.18 | 97.18 | 101.5 | 94.02 | 8.03M |
| November 25, 2025 | 91.84 | 96.18 | 96.18 | 100.6 | 91.8 | 7.88M |
| November 24, 2025 | 91.51 | 90.96 | 90.96 | 91.81 | 88.61 | 4.14M |
| November 21, 2025 | 92.37 | 89.28 | 89.28 | 93.71 | 88.08 | 6.34M |
| November 20, 2025 | 101.65 | 95.56 | 95.56 | 101.98 | 93.6 | 6.34M |
| November 19, 2025 | 98.33 | 98.65 | 98.65 | 102.8 | 96.2 | 6.9M |
| November 18, 2025 | 100.59 | 99.12 | 99.12 | 102.2 | 97.17 | 5.32M |
| November 17, 2025 | 102 | 100.53 | 100.53 | 103.96 | 97.88 | 5.71M |
| November 14, 2025 | 100 | 101.82 | 101.82 | 103.78 | 97.41 | 6.76M |
| November 13, 2025 | 102.17 | 101.84 | 101.84 | 104.75 | 100.71 | 5.19M |
| November 12, 2025 | 103.51 | 103.2 | 103.2 | 104.8 | 98.8 | 7.57M |
| November 11, 2025 | 110.01 | 106.01 | 106.01 | 111.81 | 105.1 | 9.71M |
| November 10, 2025 | 113.22 | 108 | 108 | 114.2 | 104.85 | 8.47M |
| November 07, 2025 | 106.5 | 112.33 | 112.33 | 117.89 | 104.05 | 14.12M |
| November 06, 2025 | 96.46 | 108.7 | 108.7 | 111.99 | 96.45 | 14.64M |
| November 05, 2025 | 94.69 | 95.35 | 95.35 | 97.33 | 93.17 | 5.75M |
| November 04, 2025 | 97.89 | 97.29 | 97.29 | 99.78 | 95.8 | 6.92M |
| November 03, 2025 | 101.38 | 97.89 | 97.89 | 102.58 | 96.79 | 8.04M |
| October 31, 2025 | 105.11 | 101.85 | 101.85 | 108.59 | 101.36 | 12.42M |
| October 30, 2025 | 106 | 102.18 | 102.18 | 107.78 | 102 | 7.71M |
| October 29, 2025 | 112.7 | 107.79 | 107.79 | 114 | 106 | 9.4M |
| October 28, 2025 | 113.98 | 112 | 112 | 116.5 | 110.53 | 11.15M |
| October 27, 2025 | 107.03 | 113.96 | 113.96 | 121.32 | 106 | 15.12M |
| October 24, 2025 | 95.35 | 101.1 | 101.1 | 106.3 | 93.35 | 11.33M |
| October 23, 2025 | 97.15 | 93.25 | 93.25 | 97.65 | 91.11 | 10.93M |
| October 22, 2025 | 101.58 | 107.11 | 107.11 | 108.12 | 101 | 9.6M |
| October 21, 2025 | 96.66 | 103.5 | 103.5 | 103.53 | 95.66 | 10.61M |
| October 20, 2025 | 94.82 | 95.96 | 95.96 | 98.48 | 92.29 | 8.29M |
| October 17, 2025 | 94.58 | 91 | 91 | 95.2 | 90.23 | 4.58M |
| October 16, 2025 | 92.01 | 94.11 | 94.11 | 95.9 | 90.66 | 7.24M |
| October 15, 2025 | 82.55 | 92 | 92 | 92.85 | 82.55 | 7.27M |
| October 14, 2025 | 87.88 | 82.54 | 82.54 | 88.68 | 82.12 | 4.35M |
| October 13, 2025 | 82.45 | 87.02 | 87.02 | 87.56 | 82.05 | 3.49M |
| October 10, 2025 | 91 | 87.84 | 87.84 | 91.26 | 87.5 | 4.35M |
| October 09, 2025 | 93.6 | 91.5 | 91.5 | 95 | 91.39 | 5.15M |
| September 30, 2025 | 95.5 | 93.39 | 93.39 | 96.89 | 93.09 | 3.65M |
| September 29, 2025 | 92.69 | 94.86 | 94.86 | 95.49 | 91.89 | 3.92M |
| September 26, 2025 | 99.86 | 92.69 | 92.69 | 101.33 | 92.69 | 7.24M |
| September 25, 2025 | 98.02 | 101.22 | 101.22 | 103.66 | 97.5 | 6.34M |
| September 24, 2025 | 98.01 | 98.16 | 98.16 | 100.45 | 94.41 | 7.01M |
| September 23, 2025 | 111.67 | 102.04 | 102.04 | 113.5 | 100 | 7.71M |
| September 22, 2025 | 107.99 | 109.75 | 109.75 | 110.81 | 104.28 | 9.18M |
| September 19, 2025 | 103 | 110.09 | 110.09 | 115.58 | 101.5 | 12.18M |
| September 18, 2025 | 100 | 104.06 | 104.06 | 107.44 | 95.56 | 11.41M |
| September 17, 2025 | 98.41 | 102 | 102 | 103.6 | 96.45 | 8.53M |
| September 16, 2025 | 97 | 98.4 | 98.4 | 99.93 | 96.24 | 8.59M |
| September 15, 2025 | 97.8 | 96.62 | 96.62 | 99.6 | 94.34 | 7.5M |
| September 12, 2025 | 95.82 | 97.4 | 97.4 | 99.77 | 94 | 8.6M |
| September 11, 2025 | 94.21 | 97.95 | 97.95 | 101.27 | 91 | 11.59M |
| September 10, 2025 | 94.6 | 92.89 | 92.89 | 95.42 | 90.66 | 7.85M |
| September 09, 2025 | 92.06 | 90.8 | 90.8 | 94.1 | 90.1 | 4.75M |
| September 08, 2025 | 95.04 | 92.55 | 92.55 | 96.05 | 91.6 | 5.81M |
| September 05, 2025 | 93 | 95.45 | 95.45 | 96.41 | 91.62 | 7.89M |
| September 04, 2025 | 104.38 | 92.54 | 92.54 | 106 | 90.15 | 11.45M |