114.06
-2.63(-2.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 09, 2025 | 110.32 | 116.69 | 116.69 | 119.99 | 108.89 | 6.13M |
| December 08, 2025 | 103.07 | 109.96 | 109.96 | 111 | 103 | 4.84M |
| December 05, 2025 | 102.43 | 103.58 | 103.58 | 104.99 | 101.37 | 2.7M |
| December 04, 2025 | 110.2 | 102.43 | 102.43 | 110.2 | 101.57 | 3.69M |
| December 03, 2025 | 108 | 103.37 | 103.37 | 110 | 103 | 3.82M |
| December 02, 2025 | 110.98 | 107.39 | 107.39 | 111.45 | 106.87 | 3.22M |
| December 01, 2025 | 113.98 | 111.46 | 111.46 | 114.8 | 110.67 | 3.13M |
| November 28, 2025 | 110.2 | 113.09 | 113.09 | 115 | 109.85 | 2.64M |
| November 27, 2025 | 109.39 | 111.18 | 111.18 | 113.88 | 109.39 | 3.13M |
| November 26, 2025 | 108.09 | 110.82 | 110.82 | 113.94 | 107 | 3.83M |
| November 25, 2025 | 107.32 | 110.07 | 110.07 | 112.88 | 106.73 | 4.47M |
| November 24, 2025 | 108.75 | 106.32 | 106.32 | 110.43 | 106.03 | 3.55M |
| November 21, 2025 | 109.9 | 105.5 | 105.5 | 111.8 | 104.75 | 3.03M |
| November 20, 2025 | 115 | 111.99 | 111.99 | 115.66 | 111.22 | 2.16M |
| November 19, 2025 | 109.68 | 111.43 | 111.43 | 114.4 | 109.51 | 2.63M |
| November 18, 2025 | 115.03 | 113.85 | 113.85 | 117.25 | 112.9 | 3.33M |
| November 17, 2025 | 115.28 | 116.23 | 116.23 | 120.67 | 114.13 | 3.53M |
| November 14, 2025 | 116.07 | 114.55 | 114.55 | 118.59 | 114.11 | 2.9M |
| November 13, 2025 | 118.42 | 118.06 | 118.06 | 120.74 | 116.01 | 2.95M |
| November 12, 2025 | 115.03 | 119.52 | 119.52 | 120.99 | 115.03 | 3.31M |
| November 11, 2025 | 122 | 118.4 | 118.4 | 124.2 | 115.8 | 3.91M |
| November 10, 2025 | 119.6 | 120.61 | 120.61 | 121.58 | 114.63 | 5.09M |
| 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 |