107.22
+2.52(+2.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 104.01 | 107.22 | 107.22 | 108.87 | 103.81 | 9.75M |
| December 24, 2025 | 105.5 | 104.7 | 104.7 | 106.47 | 104.3 | 6.65M |
| December 23, 2025 | 107 | 104.88 | 104.88 | 107.97 | 104.44 | 7.93M |
| December 22, 2025 | 105.88 | 107.41 | 107.41 | 108.05 | 104.67 | 9.84M |
| December 19, 2025 | 105.83 | 105.34 | 105.34 | 107.19 | 104 | 8.72M |
| December 18, 2025 | 107.1 | 105 | 105 | 107.3 | 104.81 | 9.53M |
| December 17, 2025 | 107.2 | 107.63 | 107.63 | 108.75 | 106.21 | 11.96M |
| December 16, 2025 | 110.27 | 108.2 | 108.2 | 110.49 | 107.01 | 8.5M |
| December 15, 2025 | 109.61 | 109.32 | 109.32 | 112.4 | 108.8 | 10.72M |
| December 12, 2025 | 109.54 | 110.35 | 110.35 | 111.35 | 107.75 | 11.98M |
| December 11, 2025 | 111.38 | 110.6 | 110.6 | 113.5 | 110.5 | 8.03M |
| December 10, 2025 | 109.3 | 112.5 | 112.5 | 113.74 | 107.8 | 11.43M |
| December 09, 2025 | 109.91 | 110.17 | 110.17 | 112.2 | 109 | 10.85M |
| December 08, 2025 | 111.78 | 111.7 | 111.7 | 112.5 | 108.01 | 15.54M |
| December 05, 2025 | 106.69 | 112.98 | 112.98 | 113.47 | 105.02 | 17.09M |
| 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 |