113.55
+2.59(+2.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 112.99 | 110.96 | 110.96 | 113 | 109.38 | 4.44M |
| December 23, 2025 | 104.14 | 114.02 | 114.02 | 117.55 | 104 | 9.25M |
| December 22, 2025 | 103 | 104 | 104 | 105.13 | 102.42 | 2.71M |
| December 19, 2025 | 105.26 | 102.6 | 102.6 | 105.88 | 101.34 | 2.88M |
| December 18, 2025 | 99.01 | 104.77 | 104.77 | 106.96 | 98.36 | 4.26M |
| December 17, 2025 | 99.61 | 101.33 | 101.33 | 101.4 | 97.5 | 2.73M |
| December 16, 2025 | 102 | 99.61 | 99.61 | 103.78 | 98.5 | 2.43M |
| December 15, 2025 | 104.58 | 102.7 | 102.7 | 104.6 | 101.4 | 2.52M |
| December 12, 2025 | 101 | 104.6 | 104.6 | 106.14 | 100.17 | 3.89M |
| December 11, 2025 | 107 | 101.99 | 101.99 | 107.1 | 101.56 | 4.36M |
| December 10, 2025 | 103.73 | 108 | 108 | 108.1 | 102.08 | 5.41M |
| December 09, 2025 | 104.7 | 104 | 104 | 108.9 | 103.11 | 4.55M |
| December 08, 2025 | 99.7 | 104.72 | 104.72 | 105.96 | 99.67 | 5.53M |
| December 05, 2025 | 108 | 101.77 | 101.77 | 108 | 100.08 | 6.81M |
| December 04, 2025 | 90.52 | 110.86 | 110.86 | 110.99 | 90.52 | 7.54M |
| December 03, 2025 | 107.71 | 107.68 | 107.68 | 109.84 | 102.49 | 9.75M |
| December 02, 2025 | 93.49 | 112.2 | 112.2 | 112.2 | 92.37 | 10.49M |
| December 01, 2025 | 91.51 | 93.5 | 93.5 | 94.35 | 90.85 | 2.23M |
| November 28, 2025 | 90.52 | 91.4 | 91.4 | 91.49 | 90 | 1.39M |
| November 27, 2025 | 89.13 | 90.34 | 90.34 | 92.44 | 87.25 | 1.78M |
| November 26, 2025 | 88.91 | 89.54 | 89.54 | 91.48 | 88.53 | 1.73M |
| November 25, 2025 | 86.64 | 89.08 | 89.08 | 90.2 | 86.6 | 1.82M |
| November 24, 2025 | 84.68 | 86.1 | 86.1 | 86.65 | 84.19 | 1.03M |
| November 21, 2025 | 85.82 | 84.11 | 84.11 | 86.33 | 83.53 | 1.28M |
| November 20, 2025 | 88.5 | 86.8 | 86.8 | 89.65 | 85.6 | 1.29M |
| November 19, 2025 | 88.6 | 88.05 | 88.05 | 89.9 | 87.18 | 1M |
| November 18, 2025 | 88.6 | 88.98 | 88.98 | 89.98 | 88.24 | 836,093 |
| November 17, 2025 | 88.47 | 88.89 | 88.89 | 89.88 | 88.05 | 1.01M |
| November 14, 2025 | 90.22 | 88.46 | 88.46 | 90.9 | 88.45 | 1.12M |
| November 13, 2025 | 90.91 | 90.81 | 90.81 | 91.86 | 90.18 | 904,704 |
| November 12, 2025 | 90.96 | 90.69 | 90.69 | 91.17 | 89.3 | 1M |
| November 11, 2025 | 93.96 | 91.24 | 91.24 | 94.15 | 91.01 | 1.14M |
| November 10, 2025 | 93.84 | 92.93 | 92.93 | 95.45 | 91.91 | 988,835 |
| November 07, 2025 | 94.68 | 94.06 | 94.06 | 95.58 | 93.48 | 1.03M |
| November 06, 2025 | 93.35 | 95.39 | 95.39 | 95.7 | 93.35 | 1.38M |
| November 05, 2025 | 92.88 | 93.32 | 93.32 | 93.8 | 91.87 | 939,660 |
| November 04, 2025 | 95.64 | 93.77 | 93.77 | 95.64 | 93.11 | 1.29M |
| November 03, 2025 | 96.86 | 95.88 | 95.88 | 96.86 | 94.03 | 1.25M |
| October 31, 2025 | 95.3 | 96.25 | 96.25 | 97.2 | 94.91 | 1.31M |
| October 30, 2025 | 99.5 | 96.08 | 96.08 | 99.51 | 95.73 | 2.3M |
| October 29, 2025 | 101.55 | 99.88 | 99.88 | 102.58 | 99.1 | 2.86M |
| October 28, 2025 | 100.66 | 99.15 | 99.15 | 101.19 | 99.11 | 2.34M |
| October 27, 2025 | 98 | 101.05 | 101.05 | 101.35 | 97.03 | 3.62M |
| October 24, 2025 | 95.96 | 97.7 | 97.7 | 98.5 | 94.88 | 2.19M |
| October 23, 2025 | 94.74 | 95.31 | 95.31 | 95.48 | 93.31 | 1.45M |
| October 22, 2025 | 95.5 | 95.3 | 95.3 | 96.38 | 94.03 | 1.58M |
| October 21, 2025 | 92.87 | 96.18 | 96.18 | 97.66 | 92.11 | 2.86M |
| October 20, 2025 | 92.52 | 92.87 | 92.87 | 94.13 | 91.38 | 2.08M |
| October 17, 2025 | 96.04 | 90.76 | 90.76 | 97.1 | 90.49 | 2.61M |
| October 16, 2025 | 98.25 | 95 | 95 | 99.37 | 94.5 | 3.09M |
| October 15, 2025 | 99.4 | 98.97 | 98.97 | 100.5 | 97.27 | 2.46M |
| October 14, 2025 | 100.64 | 99.97 | 99.97 | 104.5 | 99 | 4.62M |
| October 13, 2025 | 97.48 | 99.62 | 99.62 | 100.49 | 96.54 | 2.78M |
| October 10, 2025 | 106.96 | 101.3 | 101.3 | 107.4 | 100.06 | 4.05M |
| October 09, 2025 | 112.01 | 107.54 | 107.54 | 113.18 | 107.09 | 3.61M |
| September 30, 2025 | 119.53 | 110.45 | 110.45 | 120.78 | 108.63 | 5.93M |
| September 29, 2025 | 123.01 | 117.97 | 117.97 | 128.22 | 117.34 | 4.96M |
| September 26, 2025 | 118.42 | 125.08 | 125.08 | 133.88 | 117.25 | 8.17M |
| September 25, 2025 | 117.29 | 117.2 | 117.2 | 122.88 | 116.54 | 6.29M |
| September 24, 2025 | 109.99 | 113.2 | 113.2 | 116.2 | 108.54 | 3.3M |