105.28
-0.83(-0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 30, 2025 | 105.12 | 104.68 | 104.68 | 105.15 | 104.51 | 8.35M |
| September 29, 2025 | 105.6 | 105.28 | 105.28 | 105.79 | 104.31 | 12.19M |
| September 26, 2025 | 106.08 | 105.8 | 105.8 | 106.15 | 105.05 | 7.18M |
| September 25, 2025 | 106.41 | 106 | 106 | 106.66 | 105.68 | 6.91M |
| September 24, 2025 | 105.98 | 106.52 | 106.52 | 106.66 | 105.7 | 10.39M |
| September 23, 2025 | 104.8 | 106.17 | 106.17 | 106.21 | 104.5 | 12.39M |
| September 22, 2025 | 105.42 | 104.98 | 104.98 | 105.68 | 104.85 | 10.78M |
| September 19, 2025 | 104.98 | 105.44 | 105.44 | 105.5 | 104.9 | 8.81M |
| September 18, 2025 | 106.69 | 104.94 | 104.94 | 106.69 | 104.84 | 20.28M |
| September 17, 2025 | 107 | 106.74 | 106.74 | 107.28 | 106.51 | 9.44M |
| September 16, 2025 | 107.22 | 107 | 107 | 107.61 | 106.97 | 8.78M |
| September 15, 2025 | 108.9 | 107.39 | 107.39 | 108.9 | 107.03 | 9.7M |
| September 12, 2025 | 108.19 | 107.75 | 107.75 | 108.51 | 107.53 | 10.19M |
| September 11, 2025 | 108.26 | 108.3 | 108.3 | 108.47 | 107.54 | 12.92M |
| September 10, 2025 | 107.06 | 108.47 | 108.47 | 109 | 106.75 | 14.65M |
| September 09, 2025 | 108 | 107 | 107 | 108.25 | 106.84 | 10.34M |
| September 08, 2025 | 106.54 | 108.11 | 108.11 | 108.39 | 106.03 | 18.63M |
| September 05, 2025 | 106.49 | 106.54 | 106.54 | 106.7 | 105.8 | 10.4M |
| September 04, 2025 | 107.19 | 106.75 | 106.75 | 107.19 | 105.5 | 15.54M |