105.63
-1.37(-1.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 106.98 | 105.63 | 105.63 | 107.53 | 105 | 4.95M |
| January 13, 2026 | 108.58 | 107 | 107 | 108.59 | 105.75 | 4.71M |
| January 12, 2026 | 108.4 | 108.58 | 108.58 | 109 | 106.76 | 4.23M |
| January 09, 2026 | 106.26 | 108.05 | 108.05 | 108.49 | 106.08 | 4.05M |
| January 08, 2026 | 106.98 | 106.73 | 106.73 | 108.06 | 106.25 | 3.4M |
| January 07, 2026 | 108.15 | 107.25 | 107.25 | 108.58 | 106.7 | 3.33M |
| January 06, 2026 | 107.48 | 108.09 | 108.09 | 108.38 | 106 | 3.85M |
| January 05, 2026 | 106 | 107.2 | 107.2 | 107.49 | 105.51 | 2.72M |
| December 31, 2025 | 106 | 104.95 | 104.95 | 106.8 | 104.91 | 1.63M |
| December 30, 2025 | 106.22 | 106 | 106 | 107.29 | 105.15 | 2.44M |
| December 29, 2025 | 105.99 | 106.85 | 106.85 | 108.16 | 105.36 | 2.89M |
| December 26, 2025 | 105.01 | 105.97 | 105.97 | 106.94 | 105.01 | 2.25M |
| December 25, 2025 | 104.88 | 105.46 | 105.46 | 105.98 | 104.81 | 1.95M |
| December 24, 2025 | 102.93 | 105.58 | 105.58 | 105.69 | 102.75 | 3.45M |
| December 23, 2025 | 102.65 | 102.95 | 102.95 | 103.58 | 102.4 | 2.06M |
| December 22, 2025 | 101.71 | 102.64 | 102.64 | 103.54 | 101.71 | 2.51M |
| December 19, 2025 | 100.78 | 101.63 | 101.63 | 103.14 | 100.78 | 2.13M |
| December 18, 2025 | 101.25 | 100.9 | 100.9 | 101.86 | 100.86 | 1.46M |
| December 17, 2025 | 100.28 | 101.98 | 101.98 | 102.1 | 99.65 | 2.5M |
| December 16, 2025 | 101.68 | 100.28 | 100.28 | 101.69 | 99.8 | 2.56M |
| December 15, 2025 | 102.2 | 101.62 | 101.62 | 102.66 | 101.56 | 1.94M |
| December 12, 2025 | 102.55 | 102.65 | 102.65 | 102.95 | 101.81 | 2.57M |
| December 11, 2025 | 104.03 | 102.55 | 102.55 | 104.44 | 102.55 | 2.35M |
| December 10, 2025 | 104.6 | 104.02 | 104.02 | 104.61 | 102.71 | 2.91M |
| December 09, 2025 | 103.57 | 104.6 | 104.6 | 105.88 | 103.2 | 3.53M |
| December 08, 2025 | 103.25 | 104.01 | 104.01 | 104.5 | 102.53 | 3M |
| December 05, 2025 | 100.96 | 103.24 | 103.24 | 103.4 | 100.05 | 4.44M |
| December 04, 2025 | 101.56 | 100.98 | 100.98 | 101.78 | 100.05 | 2.71M |
| December 03, 2025 | 103.5 | 101.47 | 101.47 | 103.65 | 101.11 | 2.94M |
| December 02, 2025 | 104.5 | 103.28 | 103.28 | 104.52 | 103.1 | 1.84M |
| December 01, 2025 | 103.8 | 104.52 | 104.52 | 104.58 | 103.29 | 2.29M |
| November 28, 2025 | 103.05 | 103.7 | 103.7 | 103.98 | 102.2 | 2.39M |
| November 27, 2025 | 103.96 | 103.4 | 103.4 | 105.13 | 103.27 | 2.32M |
| November 26, 2025 | 104.69 | 103.95 | 103.95 | 105.35 | 103.82 | 2.32M |
| November 25, 2025 | 104.55 | 105.05 | 105.05 | 105.95 | 104.05 | 2.7M |
| November 24, 2025 | 105.8 | 103.9 | 103.9 | 105.88 | 103.51 | 3.37M |
| November 21, 2025 | 107.7 | 104.7 | 104.7 | 107.77 | 103.91 | 4.07M |
| November 20, 2025 | 112.5 | 109.08 | 109.08 | 113.2 | 108.66 | 3.6M |
| November 19, 2025 | 115.28 | 111.85 | 111.85 | 115.98 | 111.45 | 3.45M |
| November 18, 2025 | 115.23 | 115.55 | 115.55 | 116.7 | 115.12 | 1.79M |
| November 17, 2025 | 116.52 | 115.65 | 115.65 | 116.56 | 115.09 | 1.75M |
| November 14, 2025 | 116.13 | 116.56 | 116.56 | 117.98 | 115.68 | 2.34M |
| November 13, 2025 | 115.28 | 116.8 | 116.8 | 116.88 | 115.02 | 2.41M |
| November 12, 2025 | 117.33 | 115.63 | 115.63 | 117.88 | 114.83 | 3.35M |
| November 11, 2025 | 118.85 | 118 | 118 | 119.48 | 117.75 | 2.43M |
| November 10, 2025 | 123.81 | 118.92 | 118.92 | 124.88 | 118.37 | 5.45M |
| November 07, 2025 | 119.95 | 123.8 | 123.8 | 127.97 | 119.9 | 5.55M |
| November 06, 2025 | 120.58 | 120.89 | 120.89 | 122.06 | 119.77 | 3.82M |
| November 05, 2025 | 115.38 | 120.6 | 120.6 | 121.55 | 115.18 | 4.86M |
| November 04, 2025 | 118.88 | 116.96 | 116.96 | 119.45 | 116.01 | 3.47M |
| November 03, 2025 | 121 | 118.49 | 118.49 | 121 | 117.3 | 5.05M |
| October 31, 2025 | 129.15 | 120.28 | 120.28 | 129.15 | 119.61 | 10.97M |
| October 30, 2025 | 131.36 | 130.08 | 130.08 | 134.5 | 129.11 | 3.5M |
| October 29, 2025 | 129.77 | 131.72 | 131.72 | 132.68 | 128.51 | 3.91M |
| October 28, 2025 | 128.41 | 129.99 | 129.99 | 130.84 | 127.62 | 2.92M |
| October 27, 2025 | 128.01 | 128.48 | 128.48 | 130.85 | 127 | 3.84M |
| October 24, 2025 | 121.36 | 126.23 | 126.23 | 126.65 | 121.36 | 4.18M |
| October 23, 2025 | 119.34 | 120.75 | 120.75 | 121 | 118.58 | 1.67M |
| October 22, 2025 | 121.87 | 119.5 | 119.5 | 121.87 | 119.45 | 2.27M |
| October 21, 2025 | 123.98 | 122.58 | 122.58 | 124.98 | 122.13 | 2.7M |