110.18
+3.73(+3.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 108.62 | 106.45 | 106.45 | 111.6 | 104.4 | 19.08M |
| December 03, 2025 | 104.8 | 104.25 | 104.25 | 107.01 | 102.66 | 11.72M |
| December 02, 2025 | 103.45 | 103.8 | 103.8 | 105.79 | 101 | 10.44M |
| December 01, 2025 | 103.97 | 103.8 | 103.8 | 106.91 | 101.5 | 20.05M |
| November 28, 2025 | 101 | 101.3 | 101.3 | 102.33 | 96.6 | 23.51M |
| November 27, 2025 | 92.48 | 101.38 | 101.38 | 101.38 | 92.25 | 32.27M |
| November 26, 2025 | 90 | 92.16 | 92.16 | 94.28 | 89.04 | 8.56M |
| November 25, 2025 | 92.7 | 90.6 | 90.6 | 93.2 | 90.09 | 8.48M |
| November 24, 2025 | 92.71 | 92.06 | 92.06 | 92.99 | 90.91 | 6.6M |
| November 21, 2025 | 88.8 | 92.15 | 92.15 | 94.33 | 87.92 | 14.59M |
| November 20, 2025 | 88.32 | 89.74 | 89.74 | 90.34 | 88 | 7.22M |
| November 19, 2025 | 88.88 | 87.5 | 87.5 | 89.39 | 86.15 | 5.42M |
| November 18, 2025 | 88.32 | 88.64 | 88.64 | 89.39 | 87.1 | 4.53M |
| November 17, 2025 | 86.07 | 88.06 | 88.06 | 90.18 | 85.58 | 9.86M |
| November 14, 2025 | 85.8 | 86.07 | 86.07 | 88.14 | 85.56 | 4.32M |
| November 13, 2025 | 86.73 | 87.15 | 87.15 | 87.78 | 85.51 | 6.3M |
| November 12, 2025 | 89.78 | 86.61 | 86.61 | 89.8 | 86.6 | 6.36M |
| November 11, 2025 | 90.61 | 90.03 | 90.03 | 91.75 | 87.7 | 7.51M |
| November 10, 2025 | 93.6 | 90.48 | 90.48 | 94.58 | 89.66 | 10.65M |
| November 07, 2025 | 92.48 | 94.22 | 94.22 | 96.65 | 90.87 | 11.29M |
| November 06, 2025 | 87.84 | 93.15 | 93.15 | 93.65 | 87.71 | 11M |
| November 05, 2025 | 88.25 | 87.33 | 87.33 | 89.42 | 87.3 | 7.19M |
| November 04, 2025 | 92 | 89.8 | 89.8 | 93.12 | 89.2 | 7.27M |
| November 03, 2025 | 95.82 | 92.21 | 92.21 | 96 | 91.8 | 10.15M |
| October 31, 2025 | 96.79 | 96.08 | 96.08 | 99.9 | 95.58 | 9.06M |
| October 30, 2025 | 97.92 | 96.5 | 96.5 | 99.08 | 95.8 | 9.09M |
| October 29, 2025 | 92.5 | 98.81 | 98.81 | 99.97 | 92.5 | 14.89M |
| October 28, 2025 | 93.96 | 93.45 | 93.45 | 95.4 | 91.53 | 8.56M |
| October 27, 2025 | 93.5 | 93.96 | 93.96 | 95.2 | 91.79 | 7.67M |
| October 24, 2025 | 90.33 | 92.93 | 92.93 | 93.33 | 90.21 | 6.28M |
| October 23, 2025 | 91.6 | 89.85 | 89.85 | 91.72 | 88.19 | 8.43M |
| October 22, 2025 | 92.32 | 92.53 | 92.53 | 95.28 | 91.62 | 5.73M |
| October 21, 2025 | 92.07 | 92.75 | 92.75 | 93.69 | 91.42 | 4.8M |
| October 20, 2025 | 90.3 | 91.19 | 91.19 | 93.18 | 90.3 | 7.76M |
| October 17, 2025 | 93.26 | 89.28 | 89.28 | 93.7 | 89.03 | 8.97M |
| October 16, 2025 | 96 | 94 | 94 | 98 | 93.27 | 10.03M |
| October 15, 2025 | 92.05 | 98.41 | 98.41 | 98.86 | 91.3 | 12.8M |
| October 14, 2025 | 96.06 | 92.05 | 92.05 | 100.96 | 91.5 | 13.85M |
| October 13, 2025 | 92.1 | 95 | 95 | 95.26 | 91.5 | 13.73M |
| October 10, 2025 | 103 | 98.27 | 98.27 | 104.85 | 96.17 | 15.23M |
| October 09, 2025 | 96.97 | 104 | 104 | 104.9 | 95 | 22.54M |
| September 30, 2025 | 96 | 95.77 | 95.77 | 96.88 | 93.79 | 11.53M |
| September 29, 2025 | 89.7 | 94.98 | 94.98 | 95 | 89.69 | 10.88M |
| September 26, 2025 | 92.03 | 89.7 | 89.7 | 92.79 | 89.35 | 7.57M |
| September 25, 2025 | 92.9 | 93.34 | 93.34 | 95.44 | 91.88 | 8.46M |
| September 24, 2025 | 91.28 | 93.34 | 93.34 | 93.78 | 90.5 | 8.62M |
| September 23, 2025 | 92.77 | 91.79 | 91.79 | 93.5 | 90.35 | 9.95M |
| September 22, 2025 | 92.98 | 92.54 | 92.54 | 93.94 | 90.5 | 10.18M |
| September 19, 2025 | 93 | 93.55 | 93.55 | 96.28 | 93 | 9.79M |
| September 18, 2025 | 99.24 | 94.4 | 94.4 | 101 | 92.94 | 22.67M |
| September 17, 2025 | 95.34 | 97.29 | 97.29 | 98.19 | 94.4 | 15.88M |
| September 16, 2025 | 92.68 | 93.46 | 93.46 | 96.97 | 90.46 | 18.53M |
| September 15, 2025 | 86.36 | 91 | 91 | 91.96 | 86.02 | 15.1M |
| September 12, 2025 | 90 | 86.36 | 86.36 | 90.65 | 85.7 | 12.29M |
| September 11, 2025 | 87.47 | 89.75 | 89.75 | 90.11 | 87.17 | 7.05M |
| September 10, 2025 | 87.1 | 87.7 | 87.7 | 88.44 | 85.46 | 8.14M |
| September 09, 2025 | 88.99 | 88.22 | 88.22 | 90.3 | 87.5 | 10.12M |
| September 08, 2025 | 87.92 | 90.32 | 90.32 | 94.69 | 87.8 | 19.66M |
| September 05, 2025 | 86.32 | 88 | 88 | 89 | 86.11 | 8.49M |
| September 04, 2025 | 93.43 | 86.75 | 86.75 | 93.5 | 85.01 | 13.71M |