101.05
+0.7(+0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 100.35 | 101.05 | 101.05 | 101.13 | 100.35 | 10.71M |
| December 30, 2025 | 100.5 | 100.35 | 100.35 | 100.9 | 100.22 | 8.79M |
| December 29, 2025 | 100.76 | 100.58 | 100.58 | 101.59 | 100.25 | 17.79M |
| December 26, 2025 | 100.3 | 100.84 | 100.84 | 101.11 | 100.12 | 14.74M |
| December 25, 2025 | 101.4 | 100.51 | 100.51 | 101.47 | 100.35 | 17.63M |
| December 24, 2025 | 100.94 | 101.52 | 101.52 | 101.94 | 100.1 | 16.44M |
| December 23, 2025 | 101 | 100.99 | 100.99 | 101.29 | 100.82 | 12.77M |
| December 22, 2025 | 102.01 | 101.16 | 101.16 | 102.26 | 100.86 | 20.59M |
| December 19, 2025 | 102.01 | 102.16 | 102.16 | 102.43 | 101.86 | 8.82M |
| December 18, 2025 | 102.2 | 101.9 | 101.9 | 102.54 | 101.8 | 9.79M |
| December 17, 2025 | 102.9 | 102.31 | 102.31 | 102.9 | 101.8 | 11.96M |
| December 16, 2025 | 102.8 | 102.99 | 102.99 | 103.25 | 102.11 | 10.91M |
| December 15, 2025 | 104.4 | 102.81 | 102.81 | 104.44 | 102.8 | 19.55M |
| December 12, 2025 | 104.31 | 104.36 | 104.36 | 104.48 | 103.92 | 15.95M |
| December 11, 2025 | 104.7 | 104.31 | 104.31 | 104.86 | 104.29 | 8.37M |
| December 10, 2025 | 104.77 | 104.7 | 104.7 | 105 | 104.46 | 6.71M |
| December 09, 2025 | 104.49 | 104.92 | 104.92 | 105 | 104.42 | 10.18M |
| December 08, 2025 | 105.47 | 104.51 | 104.51 | 105.6 | 104.42 | 19.44M |
| December 05, 2025 | 106.2 | 105.47 | 105.47 | 106.33 | 105.05 | 14.6M |
| December 04, 2025 | 106.68 | 106.11 | 106.11 | 106.94 | 105.92 | 11.75M |
| December 03, 2025 | 107.35 | 106.64 | 106.64 | 107.65 | 106.52 | 10.36M |
| December 02, 2025 | 106.87 | 107.35 | 107.35 | 107.6 | 106.78 | 10.48M |
| December 01, 2025 | 106.7 | 107.05 | 107.05 | 107.33 | 106.51 | 17.62M |
| November 28, 2025 | 108.04 | 107.7 | 107.7 | 108.4 | 107.61 | 7.96M |
| November 27, 2025 | 108.58 | 108.25 | 108.25 | 108.79 | 107.82 | 8.54M |
| November 26, 2025 | 108.6 | 108.97 | 108.97 | 109.61 | 108.32 | 9.8M |
| November 25, 2025 | 108.65 | 108.66 | 108.66 | 108.83 | 107.7 | 9.46M |
| November 24, 2025 | 108.48 | 108.72 | 108.72 | 109.2 | 107.5 | 13.55M |
| November 21, 2025 | 108.48 | 108.48 | 108.48 | 109.37 | 108.06 | 15.02M |
| November 20, 2025 | 107.61 | 108.69 | 108.69 | 109.28 | 107.61 | 14.34M |
| November 19, 2025 | 107.79 | 107.89 | 107.89 | 108.13 | 107.47 | 7.71M |
| November 18, 2025 | 106.53 | 107.81 | 107.81 | 107.88 | 106.31 | 11.45M |
| November 17, 2025 | 107.05 | 106.64 | 106.64 | 107.21 | 106.15 | 9.24M |
| November 14, 2025 | 107.34 | 107.21 | 107.21 | 108 | 107.16 | 8.54M |
| November 13, 2025 | 108.58 | 107.33 | 107.33 | 108.93 | 106.75 | 14.35M |
| November 12, 2025 | 107.9 | 108.59 | 108.59 | 108.98 | 107.9 | 13.11M |
| November 11, 2025 | 107.86 | 107.8 | 107.8 | 108 | 107.44 | 6.84M |
| November 10, 2025 | 107.3 | 107.74 | 107.74 | 107.84 | 106.88 | 6.81M |
| November 07, 2025 | 107 | 107.55 | 107.55 | 107.77 | 107 | 5.46M |
| November 06, 2025 | 107.21 | 107.18 | 107.18 | 107.57 | 106.71 | 6.05M |
| November 05, 2025 | 107.55 | 107.2 | 107.2 | 108.05 | 107.05 | 6.53M |
| November 04, 2025 | 106.63 | 107.66 | 107.66 | 107.99 | 106.3 | 15.04M |
| November 03, 2025 | 105.7 | 106.62 | 106.62 | 106.75 | 105.5 | 10.91M |
| October 31, 2025 | 106.45 | 105.79 | 105.79 | 106.68 | 105.12 | 14.3M |
| October 30, 2025 | 106.09 | 106.44 | 106.44 | 107.16 | 105.92 | 10.73M |
| October 29, 2025 | 106.61 | 105.97 | 105.97 | 106.69 | 105.9 | 9.05M |
| October 28, 2025 | 106.85 | 106.66 | 106.66 | 107.04 | 106.46 | 6.12M |
| October 27, 2025 | 106.71 | 106.7 | 106.7 | 107.7 | 106.39 | 10.93M |
| October 24, 2025 | 106.7 | 106.87 | 106.87 | 107.3 | 106.59 | 7.86M |
| October 23, 2025 | 106 | 106.69 | 106.69 | 106.86 | 106 | 8.1M |
| October 22, 2025 | 105.8 | 106.2 | 106.2 | 106.48 | 105.76 | 8.67M |
| October 21, 2025 | 107.11 | 106.12 | 106.12 | 107.47 | 105.71 | 20.18M |
| October 20, 2025 | 107.62 | 107.78 | 107.78 | 107.92 | 106.81 | 8.1M |
| October 17, 2025 | 107.61 | 107.93 | 107.93 | 108.36 | 107.47 | 12.27M |
| October 16, 2025 | 107.13 | 107.81 | 107.81 | 107.9 | 106.81 | 8.06M |
| October 15, 2025 | 107.21 | 107.12 | 107.12 | 107.91 | 106.68 | 8.42M |
| October 14, 2025 | 106.85 | 107.6 | 107.6 | 107.9 | 106.2 | 16.17M |
| October 13, 2025 | 106.2 | 106.95 | 106.95 | 107.44 | 105.68 | 13.8M |
| October 10, 2025 | 105.02 | 106.59 | 106.59 | 106.99 | 104.8 | 17.26M |
| October 09, 2025 | 104.16 | 105.44 | 105.44 | 105.68 | 103.8 | 13.63M |