119.74
-4.37(-3.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 121.48 | 119.74 | 119.74 | 123.72 | 119.21 | 3.96M |
| November 06, 2025 | 122 | 124.11 | 124.11 | 125 | 119.52 | 5.07M |
| November 05, 2025 | 117.01 | 122.25 | 122.25 | 123.3 | 117 | 3.72M |
| November 04, 2025 | 125.09 | 122.83 | 122.83 | 125.09 | 121.5 | 5.19M |
| November 03, 2025 | 116.75 | 125.9 | 125.9 | 127.92 | 115 | 10.78M |
| October 31, 2025 | 124.4 | 117.23 | 117.23 | 125 | 117.04 | 8.98M |
| October 30, 2025 | 111.72 | 125 | 125 | 129.85 | 111.72 | 10.64M |
| October 29, 2025 | 119 | 133 | 133 | 133 | 119 | 10.56M |
| October 28, 2025 | 113.5 | 120.19 | 120.19 | 125 | 113.48 | 9.53M |
| October 27, 2025 | 115 | 117.03 | 117.03 | 122.8 | 112.91 | 10.34M |
| October 24, 2025 | 111.72 | 112.8 | 112.8 | 114.6 | 108 | 9.8M |
| October 23, 2025 | 100.39 | 110.62 | 110.62 | 113.66 | 98.55 | 11.28M |
| October 22, 2025 | 99.56 | 103.39 | 103.39 | 106.88 | 97.56 | 9.27M |
| October 21, 2025 | 101.6 | 100.26 | 100.26 | 105 | 96.5 | 12.05M |
| October 20, 2025 | 93.59 | 96.06 | 96.06 | 98.19 | 91.59 | 7.57M |
| October 17, 2025 | 91.3 | 91.37 | 91.37 | 94.34 | 90.22 | 4.76M |
| October 16, 2025 | 90.58 | 91.8 | 91.8 | 93.3 | 90.31 | 2.72M |
| October 15, 2025 | 88.3 | 91.84 | 91.84 | 91.84 | 87.42 | 3.27M |
| October 14, 2025 | 93.84 | 88.05 | 88.05 | 94.74 | 87.58 | 4.06M |
| October 13, 2025 | 89.28 | 92.61 | 92.61 | 93.83 | 88.8 | 3.66M |
| October 10, 2025 | 97 | 93.9 | 93.9 | 98 | 93.06 | 4M |
| October 09, 2025 | 97.65 | 96.74 | 96.74 | 100.5 | 96.59 | 5.09M |
| September 30, 2025 | 98.01 | 97.56 | 97.56 | 99.95 | 97.3 | 3.49M |
| September 29, 2025 | 97.5 | 98.7 | 98.7 | 99.3 | 97.33 | 3.62M |
| September 26, 2025 | 102.5 | 97.49 | 97.49 | 103.6 | 97.2 | 5.66M |
| September 25, 2025 | 104.53 | 102.88 | 102.88 | 105.75 | 101.71 | 5.26M |
| September 24, 2025 | 104.2 | 105.29 | 105.29 | 107.3 | 102.71 | 5.92M |
| September 23, 2025 | 117.32 | 106.11 | 106.11 | 119.86 | 102.55 | 9.88M |
| September 22, 2025 | 113.88 | 114.46 | 114.46 | 116.88 | 110.18 | 7.84M |
| September 19, 2025 | 114.7 | 113.88 | 113.88 | 114.7 | 109.76 | 6.73M |
| September 18, 2025 | 110.74 | 111.4 | 111.4 | 115.27 | 109.6 | 7.99M |
| September 17, 2025 | 113.27 | 112.9 | 112.9 | 117 | 110 | 9.12M |
| September 16, 2025 | 113.15 | 115.15 | 115.15 | 121.97 | 113.15 | 9.58M |
| September 15, 2025 | 116.99 | 115.12 | 115.12 | 118.79 | 113 | 7.94M |
| September 12, 2025 | 114.7 | 117.88 | 117.88 | 121 | 112.5 | 13.29M |
| September 11, 2025 | 98.3 | 114.7 | 114.7 | 116.27 | 98.01 | 17.93M |
| September 10, 2025 | 90.53 | 96.89 | 96.89 | 99.5 | 90 | 11.4M |
| September 09, 2025 | 83.85 | 91.35 | 91.35 | 95 | 83.85 | 12.22M |
| September 08, 2025 | 86.01 | 83.8 | 83.8 | 87.8 | 83.35 | 4.56M |
| September 05, 2025 | 80.52 | 85.55 | 85.55 | 86.33 | 80.52 | 5.63M |
| September 04, 2025 | 86.5 | 81.4 | 81.4 | 86.98 | 79.77 | 7.04M |
| September 03, 2025 | 83.35 | 86.45 | 86.45 | 87.35 | 83.35 | 4.91M |
| September 02, 2025 | 90 | 84.47 | 84.47 | 92.88 | 83.45 | 7.95M |
| September 01, 2025 | 95.6 | 90.7 | 90.7 | 98 | 88.45 | 10.16M |
| August 29, 2025 | 90.1 | 94.06 | 94.06 | 94.37 | 88.08 | 10.57M |
| August 28, 2025 | 84.2 | 91.6 | 91.6 | 92.45 | 83.35 | 14.57M |
| August 27, 2025 | 84.12 | 84.18 | 84.18 | 87.4 | 83.46 | 7.4M |
| August 26, 2025 | 87.3 | 84.66 | 84.66 | 87.45 | 82.84 | 9.27M |
| August 25, 2025 | 91.01 | 89.17 | 89.17 | 91.91 | 86.1 | 12.79M |
| August 22, 2025 | 85.72 | 88.13 | 88.13 | 91.39 | 85.5 | 10.74M |
| August 21, 2025 | 88.52 | 85.71 | 85.71 | 90.39 | 85.14 | 6.59M |
| August 20, 2025 | 88.11 | 88.5 | 88.5 | 89.4 | 85.61 | 6.51M |
| August 19, 2025 | 89.85 | 88.42 | 88.42 | 90.51 | 87.9 | 9.09M |
| August 18, 2025 | 92.63 | 89.6 | 89.6 | 94.78 | 87.5 | 12.14M |
| August 15, 2025 | 91 | 92.87 | 92.87 | 94.8 | 90.43 | 7.16M |
| August 14, 2025 | 98 | 90.49 | 90.49 | 101.89 | 90.15 | 10.39M |
| August 13, 2025 | 94.85 | 103 | 103 | 103 | 93.38 | 11.53M |
| August 12, 2025 | 99 | 95.8 | 95.8 | 101.1 | 93.01 | 13.63M |
| August 11, 2025 | 95 | 100 | 100 | 107.5 | 94.98 | 13.22M |
| August 08, 2025 | 87.8 | 93.38 | 93.38 | 95 | 85.4 | 11.07M |