103.30
+0.87(+0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 107.33 | 103.3 | 103.3 | 107.33 | 100.14 | 811,160 |
| December 03, 2025 | 104.43 | 102.43 | 102.43 | 105.84 | 101.24 | 1.38M |
| December 02, 2025 | 105.83 | 104.11 | 104.11 | 107 | 103.78 | 896,600 |
| December 01, 2025 | 107.6 | 105.96 | 105.96 | 110.5 | 104.79 | 1.34M |
| November 28, 2025 | 107.33 | 108.2 | 108.2 | 110.5 | 107.33 | 1.15M |
| November 27, 2025 | 108.27 | 107.18 | 107.18 | 108.9 | 106.6 | 918,280 |
| November 26, 2025 | 106.29 | 107.73 | 107.73 | 108.9 | 105.13 | 1.08M |
| November 25, 2025 | 107.68 | 105.87 | 105.87 | 107.75 | 104.47 | 1.24M |
| November 24, 2025 | 107.25 | 105.56 | 105.56 | 108.58 | 103.71 | 1.5M |
| November 21, 2025 | 111 | 105.92 | 105.92 | 112.47 | 105.66 | 1.87M |
| November 20, 2025 | 115.49 | 111.49 | 111.49 | 117.48 | 111.2 | 2.08M |
| November 19, 2025 | 111 | 115.42 | 115.42 | 116.5 | 111 | 2.2M |
| November 18, 2025 | 114.01 | 112.1 | 112.1 | 115.88 | 111.17 | 2.2M |
| November 17, 2025 | 109.48 | 113.82 | 113.82 | 115.88 | 107.41 | 2.38M |
| November 14, 2025 | 102.02 | 109.48 | 109.48 | 112 | 102.02 | 2.57M |
| November 13, 2025 | 90.9 | 106.41 | 106.41 | 111.11 | 90.9 | 3.2M |
| November 12, 2025 | 101.66 | 105.39 | 105.39 | 107.08 | 99.21 | 2.85M |
| November 11, 2025 | 92.22 | 101.66 | 101.66 | 105 | 91 | 4.01M |
| November 10, 2025 | 93.21 | 91.8 | 91.8 | 94.98 | 91 | 2.04M |
| November 07, 2025 | 90.9 | 91.2 | 91.2 | 93.39 | 90.01 | 1.41M |
| November 06, 2025 | 93.71 | 90.9 | 90.9 | 93.73 | 89.5 | 1.67M |
| November 05, 2025 | 89.27 | 93.13 | 93.13 | 95.37 | 89.27 | 2.01M |
| November 04, 2025 | 88.29 | 91.85 | 91.85 | 92.5 | 88.17 | 2.3M |
| November 03, 2025 | 89.67 | 89.16 | 89.16 | 92.59 | 86.93 | 1.87M |
| October 31, 2025 | 87.84 | 88.05 | 88.05 | 89.26 | 87.38 | 1.21M |
| October 30, 2025 | 89.44 | 87.15 | 87.15 | 89.96 | 86.86 | 1.47M |
| October 29, 2025 | 89.98 | 89.53 | 89.53 | 90.88 | 88.11 | 1.74M |
| October 28, 2025 | 92.12 | 90 | 90 | 94.81 | 90 | 2.81M |
| October 27, 2025 | 87.31 | 92.75 | 92.75 | 97.4 | 87.01 | 4.39M |
| October 24, 2025 | 83.04 | 85.31 | 85.31 | 86.2 | 83.04 | 2.21M |
| October 23, 2025 | 84.01 | 83.5 | 83.5 | 84.6 | 81.5 | 2.33M |
| October 22, 2025 | 82.71 | 84.99 | 84.99 | 86.66 | 82.4 | 3.16M |
| October 21, 2025 | 84.35 | 83.49 | 83.49 | 84.5 | 81.8 | 2.92M |
| October 20, 2025 | 84.47 | 84.06 | 84.06 | 85.77 | 83.81 | 3.28M |
| October 17, 2025 | 86.49 | 86.95 | 86.95 | 89.8 | 82.46 | 6.42M |
| October 16, 2025 | 107 | 91.62 | 91.62 | 108 | 91.62 | 8.37M |
| October 15, 2025 | 124.86 | 114.52 | 114.52 | 125.99 | 114.16 | 3.41M |
| October 14, 2025 | 128.49 | 125.89 | 125.89 | 131.8 | 124 | 2.11M |
| October 13, 2025 | 122.5 | 128.5 | 128.5 | 129.66 | 122 | 2.5M |
| October 10, 2025 | 124.2 | 128.95 | 128.95 | 132.86 | 122.66 | 3.49M |
| October 09, 2025 | 122.01 | 124.46 | 124.46 | 129.77 | 120 | 4.13M |
| September 30, 2025 | 112.92 | 116.95 | 116.95 | 117.99 | 111.23 | 4.08M |
| September 29, 2025 | 110 | 109.88 | 109.88 | 110.86 | 107.01 | 2.75M |
| September 26, 2025 | 115 | 109.64 | 109.64 | 115 | 108.01 | 3.6M |
| September 25, 2025 | 109 | 113.99 | 113.99 | 120 | 106.76 | 5.32M |
| September 24, 2025 | 86.62 | 104.4 | 104.4 | 104.4 | 86 | 3.74M |
| September 23, 2025 | 85.75 | 87 | 87 | 87 | 83.34 | 1.08M |
| September 22, 2025 | 85.43 | 85.73 | 85.73 | 86.93 | 84.5 | 617,720 |
| September 19, 2025 | 85.89 | 85.7 | 85.7 | 87.44 | 85.5 | 619,840 |
| September 18, 2025 | 88 | 86.17 | 86.17 | 89.5 | 85.3 | 1.05M |
| September 17, 2025 | 88.3 | 87.86 | 87.86 | 90.59 | 87.8 | 1.03M |
| September 16, 2025 | 87.89 | 88.27 | 88.27 | 88.8 | 87.1 | 750,160 |
| September 15, 2025 | 89.3 | 88.65 | 88.65 | 90.16 | 87.81 | 889,896 |
| September 12, 2025 | 90.7 | 90.16 | 90.16 | 92.3 | 88 | 965,660 |
| September 11, 2025 | 91 | 90.48 | 90.48 | 91.9 | 88.86 | 1.33M |
| September 10, 2025 | 93.06 | 91 | 91 | 93.84 | 90.5 | 1.3M |
| September 09, 2025 | 94.32 | 93.06 | 93.06 | 98 | 91.83 | 2.23M |
| September 08, 2025 | 87.3 | 93.75 | 93.75 | 94.99 | 87.3 | 2.81M |
| September 05, 2025 | 82.56 | 87.17 | 87.17 | 87.63 | 82.56 | 1.66M |
| September 04, 2025 | 85 | 82.55 | 82.55 | 85.64 | 81.1 | 863,320 |