125.80
-3.31(-2.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 127.5 | 125.8 | 125.8 | 131.5 | 123.46 | 30.12M |
| December 24, 2025 | 120.52 | 129.11 | 129.11 | 132.3 | 120.52 | 42M |
| December 23, 2025 | 117.6 | 120.27 | 120.27 | 123.9 | 117.6 | 29.05M |
| December 22, 2025 | 113 | 117.58 | 117.58 | 118.49 | 112.6 | 30.64M |
| December 19, 2025 | 114.3 | 111.03 | 111.03 | 115.97 | 110.32 | 23.13M |
| December 18, 2025 | 110.5 | 112.51 | 112.51 | 117.63 | 110.5 | 26.65M |
| December 17, 2025 | 107 | 113 | 113 | 113.83 | 106.97 | 29.16M |
| December 16, 2025 | 109.83 | 106.6 | 106.6 | 112.63 | 105.33 | 22.58M |
| December 15, 2025 | 115.01 | 111.88 | 111.88 | 116.81 | 111.52 | 29.61M |
| December 12, 2025 | 113.8 | 119.4 | 119.4 | 124.75 | 113.68 | 41.59M |
| December 11, 2025 | 117 | 114.74 | 114.74 | 120.8 | 114.74 | 29.96M |
| December 10, 2025 | 119.83 | 117.9 | 117.9 | 120.72 | 113.7 | 33.44M |
| December 09, 2025 | 120 | 120.16 | 120.16 | 123.7 | 118.28 | 40.3M |
| December 08, 2025 | 112 | 118 | 118 | 119.33 | 110.9 | 36.23M |
| December 05, 2025 | 108.99 | 110.27 | 110.27 | 113.3 | 106 | 30.93M |
| December 04, 2025 | 106.1 | 107.66 | 107.66 | 109.25 | 103.5 | 21.3M |
| December 03, 2025 | 106.25 | 108.58 | 108.58 | 112.79 | 106.25 | 30.98M |
| December 02, 2025 | 109.21 | 106.88 | 106.88 | 109.98 | 106.3 | 17.3M |
| December 01, 2025 | 109.48 | 108.73 | 108.73 | 110.5 | 104 | 22.47M |
| November 28, 2025 | 109.01 | 109.62 | 109.62 | 112.52 | 108.08 | 31.11M |
| November 27, 2025 | 103 | 110.14 | 110.14 | 114.35 | 103 | 58.95M |
| November 26, 2025 | 95.5 | 103.95 | 103.95 | 107.57 | 94.22 | 43.28M |
| November 25, 2025 | 95.8 | 97.79 | 97.79 | 100.63 | 95.68 | 25.09M |
| November 24, 2025 | 99 | 94.28 | 94.28 | 99.5 | 92.01 | 26.1M |
| November 21, 2025 | 102 | 98 | 98 | 103.89 | 98 | 34.17M |
| November 20, 2025 | 117.6 | 108.89 | 108.89 | 118.33 | 107.7 | 32.54M |
| November 19, 2025 | 112.76 | 112.7 | 112.7 | 116.47 | 111 | 33.34M |
| November 18, 2025 | 105.22 | 113.7 | 113.7 | 117.7 | 104.88 | 51.33M |
| November 17, 2025 | 108 | 107.6 | 107.6 | 110 | 105.11 | 23.94M |
| November 14, 2025 | 104.06 | 108.41 | 108.41 | 111.55 | 100.2 | 39.74M |
| November 13, 2025 | 102 | 107.06 | 107.06 | 109.79 | 101.5 | 31.81M |
| November 12, 2025 | 101 | 102.69 | 102.69 | 103.8 | 99.5 | 27.88M |
| November 11, 2025 | 112.78 | 105.14 | 105.14 | 112.87 | 103.5 | 42.75M |
| November 10, 2025 | 111.47 | 110.51 | 110.51 | 111.87 | 107.52 | 54.28M |
| November 07, 2025 | 102 | 101.7 | 101.7 | 104.26 | 101.13 | 18.61M |
| November 06, 2025 | 100.11 | 104.3 | 104.3 | 105.45 | 100.11 | 23.09M |
| November 05, 2025 | 98 | 100.1 | 100.1 | 100.83 | 97.91 | 16.97M |
| November 04, 2025 | 103.75 | 102.19 | 102.19 | 104.85 | 101.05 | 16.88M |
| November 03, 2025 | 102.45 | 103.57 | 103.57 | 105.25 | 101.5 | 22.72M |
| October 31, 2025 | 109.9 | 103.04 | 103.04 | 110.55 | 103.04 | 32.55M |
| October 30, 2025 | 114 | 111 | 111 | 116.88 | 110.3 | 32.81M |
| October 29, 2025 | 119.1 | 116.98 | 116.98 | 121.67 | 111.55 | 39.08M |
| October 28, 2025 | 118.9 | 119.28 | 119.28 | 128.65 | 117.7 | 45.49M |
| October 27, 2025 | 120.85 | 119 | 119 | 123.88 | 115.57 | 52.06M |
| October 24, 2025 | 110.65 | 115.63 | 115.63 | 116.52 | 107.33 | 33.67M |
| October 23, 2025 | 110.51 | 108.59 | 108.59 | 110.99 | 104.94 | 25.08M |
| October 22, 2025 | 109.5 | 111.9 | 111.9 | 114.39 | 108.54 | 31.15M |
| October 21, 2025 | 110 | 112.48 | 112.48 | 114.43 | 108.35 | 48.62M |
| October 20, 2025 | 102 | 108.25 | 108.25 | 108.25 | 101.92 | 20.89M |
| October 17, 2025 | 104 | 98.41 | 98.41 | 104.54 | 98.25 | 24.89M |
| October 16, 2025 | 102.65 | 104.81 | 104.81 | 107.6 | 102.65 | 24.46M |
| October 15, 2025 | 101.76 | 103.83 | 103.83 | 105 | 99.89 | 24.63M |
| October 14, 2025 | 112.13 | 101.76 | 101.76 | 113.98 | 101.35 | 31.22M |
| October 13, 2025 | 104 | 107.8 | 107.8 | 111.85 | 103.48 | 29.55M |
| October 10, 2025 | 115.59 | 109.1 | 109.1 | 117.74 | 109.03 | 36.3M |
| October 09, 2025 | 131.29 | 115.02 | 115.02 | 132.99 | 115.02 | 48.45M |
| September 30, 2025 | 132.59 | 127.8 | 127.8 | 138.58 | 126.66 | 35.51M |
| September 29, 2025 | 129.06 | 132.26 | 132.26 | 142.5 | 129.06 | 42.79M |
| September 26, 2025 | 128 | 133.05 | 133.05 | 135.66 | 126.6 | 50.71M |
| September 25, 2025 | 112 | 124.87 | 124.87 | 124.87 | 112 | 39.43M |