103.40
-1.2(-1.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 104.55 | 103.4 | 103.4 | 106.99 | 102 | 63.22M |
| January 13, 2026 | 101.8 | 104.6 | 104.6 | 106.5 | 101.66 | 92.45M |
| January 12, 2026 | 100 | 98.68 | 98.68 | 101 | 97.6 | 44.4M |
| January 09, 2026 | 98.68 | 99.08 | 99.08 | 101 | 97.02 | 50.76M |
| January 08, 2026 | 98.81 | 98.17 | 98.17 | 99.9 | 97 | 42.07M |
| January 07, 2026 | 96.28 | 98.04 | 98.04 | 98.9 | 95.99 | 53.09M |
| January 06, 2026 | 95.13 | 96.25 | 96.25 | 96.5 | 94.11 | 46.38M |
| January 05, 2026 | 90.85 | 94.57 | 94.57 | 96.2 | 90.85 | 72.86M |
| December 31, 2025 | 91.9 | 90.64 | 90.64 | 93.79 | 90.64 | 41.92M |
| December 30, 2025 | 92.1 | 91.9 | 91.9 | 92.58 | 90.52 | 30.73M |
| December 29, 2025 | 92.63 | 92.5 | 92.5 | 93.5 | 91.65 | 28.42M |
| December 26, 2025 | 91.8 | 92.7 | 92.7 | 93.6 | 91.57 | 25.7M |
| December 25, 2025 | 90.88 | 91.94 | 91.94 | 92 | 90.28 | 22.18M |
| December 24, 2025 | 90.62 | 90.82 | 90.82 | 92.1 | 90.24 | 25.07M |
| December 23, 2025 | 91.6 | 90.62 | 90.62 | 91.79 | 90.34 | 25.13M |
| December 22, 2025 | 92.39 | 91.21 | 91.21 | 93.51 | 90.83 | 35.72M |
| December 19, 2025 | 91 | 92.47 | 92.47 | 94.69 | 90.5 | 46.38M |
| December 18, 2025 | 90.05 | 90.59 | 90.59 | 92.2 | 89.59 | 28.65M |
| December 17, 2025 | 89.37 | 90.59 | 90.59 | 91.1 | 88.73 | 30.16M |
| December 16, 2025 | 91 | 89.12 | 89.12 | 91.99 | 88.5 | 28.07M |
| December 15, 2025 | 92.8 | 91.21 | 91.21 | 93.4 | 91 | 34.17M |
| December 12, 2025 | 93.68 | 94.05 | 94.05 | 94.15 | 92.42 | 47.34M |
| December 11, 2025 | 92.99 | 93.4 | 93.4 | 95.66 | 92.76 | 45.76M |
| December 10, 2025 | 91.48 | 92.75 | 92.75 | 92.95 | 89.67 | 29.57M |
| December 09, 2025 | 91.4 | 92.17 | 92.17 | 94.33 | 91.05 | 39.01M |
| December 08, 2025 | 90.83 | 91.55 | 91.55 | 91.91 | 90.41 | 36.47M |
| December 05, 2025 | 90.25 | 90.4 | 90.4 | 91.48 | 89.52 | 38.46M |
| December 04, 2025 | 88.08 | 89.59 | 89.59 | 89.62 | 87.61 | 30.4M |
| December 03, 2025 | 89.1 | 87.62 | 87.62 | 89.5 | 87.18 | 46.65M |
| December 02, 2025 | 92.03 | 89.42 | 89.42 | 92.18 | 89.19 | 43.33M |
| December 01, 2025 | 91.39 | 92.3 | 92.3 | 92.3 | 91 | 27.6M |
| November 28, 2025 | 92.2 | 91.19 | 91.19 | 92.49 | 90.8 | 31.87M |
| November 27, 2025 | 93.5 | 92.2 | 92.2 | 93.5 | 91.22 | 50.61M |
| November 26, 2025 | 94.65 | 95.28 | 95.28 | 96.5 | 93.87 | 33.13M |
| November 25, 2025 | 95.3 | 94.31 | 94.31 | 95.6 | 94.03 | 32.18M |
| November 24, 2025 | 93 | 93.68 | 93.68 | 94.07 | 92.02 | 30.68M |
| November 21, 2025 | 93.05 | 91.8 | 91.8 | 94.33 | 90.5 | 34.68M |
| November 20, 2025 | 94.39 | 93.67 | 93.67 | 95.63 | 93.42 | 24.52M |
| November 19, 2025 | 92.32 | 93.2 | 93.2 | 94.3 | 91.77 | 24.7M |
| November 18, 2025 | 93.75 | 92.32 | 92.32 | 94.41 | 92.01 | 28.92M |
| November 17, 2025 | 95 | 93.76 | 93.76 | 95 | 92.7 | 27.49M |
| November 14, 2025 | 95.58 | 95.02 | 95.02 | 96.65 | 94.74 | 31.87M |
| November 13, 2025 | 93.2 | 96.46 | 96.46 | 96.9 | 92.5 | 56.35M |
| November 12, 2025 | 92.9 | 92.35 | 92.35 | 94.47 | 92.28 | 34.96M |
| November 11, 2025 | 94.4 | 92.5 | 92.5 | 94.4 | 92.25 | 23.07M |
| November 10, 2025 | 94.68 | 93.45 | 93.45 | 94.84 | 92.24 | 40.86M |
| November 07, 2025 | 95 | 94.84 | 94.84 | 95.81 | 94 | 23.4M |
| November 06, 2025 | 94.4 | 95.69 | 95.69 | 95.87 | 93.56 | 29.81M |
| November 05, 2025 | 92.13 | 94.31 | 94.31 | 95.7 | 92.13 | 39.1M |
| November 04, 2025 | 96 | 93.81 | 93.81 | 96.02 | 93.24 | 54.69M |
| November 03, 2025 | 99.43 | 96.41 | 96.41 | 99.87 | 95.8 | 55.85M |
| October 31, 2025 | 97.41 | 99.4 | 99.4 | 100.5 | 96.55 | 65.69M |
| October 30, 2025 | 100.5 | 97.06 | 97.06 | 100.5 | 96.46 | 123.12M |
| October 29, 2025 | 103.25 | 106.04 | 106.04 | 106.93 | 102.84 | 45.32M |
| October 28, 2025 | 106.79 | 103.96 | 103.96 | 108.28 | 103.9 | 46.23M |
| October 27, 2025 | 110.6 | 106.64 | 106.64 | 111 | 105.3 | 71.98M |
| October 24, 2025 | 102.5 | 103.81 | 103.81 | 105.35 | 101.96 | 37.9M |
| October 23, 2025 | 100.95 | 101.9 | 101.9 | 102 | 99.81 | 22.49M |
| October 22, 2025 | 101.29 | 100.9 | 100.9 | 102.88 | 100.71 | 21.13M |
| October 21, 2025 | 99.86 | 102.04 | 102.04 | 102.11 | 99.02 | 33.54M |