100.59
-2.03(-1.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 100.7 | 100.02 | 100.02 | 100.88 | 99.31 | 3.06M |
| November 06, 2025 | 100.69 | 101.68 | 101.68 | 102.05 | 100.19 | 3.78M |
| November 05, 2025 | 98.54 | 100.69 | 100.69 | 101.37 | 98.3 | 3.64M |
| November 04, 2025 | 102.5 | 100.18 | 100.18 | 102.89 | 99.66 | 4.56M |
| November 03, 2025 | 103.66 | 103.11 | 103.11 | 104.28 | 99.88 | 6.81M |
| October 31, 2025 | 106.9 | 104.58 | 104.58 | 107.6 | 104.23 | 7.48M |
| October 30, 2025 | 111.85 | 107.25 | 107.25 | 112 | 106.22 | 12.65M |
| October 29, 2025 | 114.6 | 115.74 | 115.74 | 116 | 112.68 | 7.3M |
| October 28, 2025 | 109.1 | 114 | 114 | 117.56 | 108.17 | 11.86M |
| October 27, 2025 | 109.01 | 110.67 | 110.67 | 111.18 | 108 | 8.07M |
| October 24, 2025 | 104 | 108.49 | 108.49 | 108.99 | 103.5 | 10.23M |
| October 23, 2025 | 104.7 | 103.2 | 103.2 | 104.74 | 101.04 | 7.93M |
| October 22, 2025 | 112.1 | 105.5 | 105.5 | 112.39 | 105 | 12.93M |
| October 21, 2025 | 114.18 | 113.02 | 113.02 | 117.56 | 112.46 | 11.63M |
| October 20, 2025 | 114.8 | 115.25 | 115.25 | 118.73 | 113.3 | 10.77M |
| October 17, 2025 | 116.28 | 112.11 | 112.11 | 119.63 | 111.72 | 11.69M |
| October 16, 2025 | 110.62 | 115.11 | 115.11 | 121.65 | 110.01 | 16.73M |
| October 15, 2025 | 108.6 | 110.62 | 110.62 | 113 | 108.6 | 7.46M |
| October 14, 2025 | 116 | 108.6 | 108.6 | 116 | 108.58 | 11.69M |
| October 13, 2025 | 107 | 116.2 | 116.2 | 116.85 | 106.51 | 12.78M |
| October 10, 2025 | 114.01 | 112.25 | 112.25 | 116 | 110.8 | 10.49M |
| October 09, 2025 | 111 | 115.8 | 115.8 | 118.68 | 109.96 | 14.6M |
| September 30, 2025 | 110.69 | 110 | 110 | 112.1 | 109.16 | 8.2M |
| September 29, 2025 | 111 | 110.76 | 110.76 | 111.92 | 107.75 | 8.19M |
| September 26, 2025 | 110.88 | 111.93 | 111.93 | 114.86 | 110.88 | 9.32M |
| September 25, 2025 | 113 | 111.73 | 111.73 | 115.06 | 111.07 | 11.75M |
| September 24, 2025 | 107 | 113 | 113 | 113 | 106.44 | 16.79M |
| September 23, 2025 | 107.6 | 108.08 | 108.08 | 108.23 | 102.9 | 10.64M |
| September 22, 2025 | 106.98 | 108.19 | 108.19 | 109.79 | 105.1 | 9.6M |
| September 19, 2025 | 109.3 | 106.13 | 106.13 | 110.27 | 106 | 8.49M |
| September 18, 2025 | 106.8 | 108.57 | 108.57 | 112.57 | 106.01 | 14.15M |
| September 17, 2025 | 105.4 | 106.88 | 106.88 | 107.49 | 104.22 | 6.71M |
| September 16, 2025 | 104.11 | 105.66 | 105.66 | 106.11 | 103.8 | 5.71M |
| September 15, 2025 | 110 | 105.15 | 105.15 | 110.99 | 105 | 9.59M |
| September 12, 2025 | 105.99 | 105.54 | 105.54 | 107.88 | 105.3 | 8.13M |
| September 11, 2025 | 102.64 | 106.2 | 106.2 | 106.71 | 102 | 7.5M |
| September 10, 2025 | 104.31 | 103.26 | 103.26 | 105.34 | 102.11 | 5.62M |
| September 09, 2025 | 105.15 | 104.65 | 104.65 | 106.88 | 104.18 | 5.46M |
| September 08, 2025 | 106 | 106.47 | 106.47 | 107.29 | 104.14 | 8.67M |
| September 05, 2025 | 100.41 | 104.31 | 104.31 | 104.9 | 99.38 | 8.14M |
| September 04, 2025 | 104.65 | 100.41 | 100.41 | 106.69 | 98.02 | 10.96M |
| September 03, 2025 | 105 | 105 | 105 | 108 | 104 | 9.53M |
| September 02, 2025 | 108.77 | 104.35 | 104.35 | 109.6 | 103.77 | 11.71M |
| September 01, 2025 | 111 | 109.72 | 109.72 | 112 | 106.86 | 13.93M |
| August 29, 2025 | 108.4 | 109.16 | 109.16 | 114.5 | 108.05 | 24.6M |
| August 28, 2025 | 102.7 | 108.04 | 108.04 | 108.04 | 102.02 | 19.27M |
| August 27, 2025 | 98.11 | 98.22 | 98.22 | 102.2 | 97.13 | 11.78M |
| August 26, 2025 | 98.1 | 98.1 | 98.1 | 99.31 | 96.5 | 7.14M |
| August 25, 2025 | 99 | 98.08 | 98.08 | 102.5 | 97 | 9.75M |
| August 22, 2025 | 96.8 | 98.69 | 98.69 | 99.48 | 96.8 | 9.06M |
| August 21, 2025 | 98.8 | 96.87 | 96.87 | 99.49 | 96.36 | 5.92M |
| August 20, 2025 | 96.8 | 97.9 | 97.9 | 98.01 | 95.39 | 6.61M |
| August 19, 2025 | 98.47 | 97.07 | 97.07 | 99.8 | 96.9 | 7.53M |
| August 18, 2025 | 98.8 | 98.98 | 98.98 | 101 | 96.8 | 10.17M |
| August 15, 2025 | 94.03 | 97.79 | 97.79 | 98.38 | 94.01 | 9.27M |
| August 14, 2025 | 96.96 | 95 | 95 | 101.66 | 95 | 13.75M |
| August 13, 2025 | 95.5 | 96.95 | 96.95 | 99.88 | 95.5 | 11.34M |
| August 12, 2025 | 91.3 | 96.87 | 96.87 | 98.9 | 91.09 | 15.75M |
| August 11, 2025 | 90.61 | 91.3 | 91.3 | 92.39 | 90.45 | 7.11M |
| August 08, 2025 | 92.6 | 90.51 | 90.51 | 92.66 | 90.51 | 15.04M |