100.24
-0.56(-0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 100.69 | 100.24 | 100.24 | 102.99 | 99.18 | 5.8M |
| January 13, 2026 | 104.2 | 100.8 | 100.8 | 104.2 | 100 | 5.63M |
| January 12, 2026 | 101.4 | 104.3 | 104.3 | 104.58 | 101.4 | 6.44M |
| January 09, 2026 | 100.06 | 101.22 | 101.22 | 102.25 | 99.8 | 4.43M |
| January 08, 2026 | 100.1 | 100.17 | 100.17 | 101.33 | 99.78 | 3.79M |
| January 07, 2026 | 100.65 | 100.99 | 100.99 | 102.35 | 99.8 | 5.17M |
| January 06, 2026 | 99.03 | 100.19 | 100.19 | 100.94 | 99 | 4.83M |
| January 05, 2026 | 96.5 | 99.02 | 99.02 | 99.3 | 96.5 | 5.11M |
| December 31, 2025 | 97.99 | 96.09 | 96.09 | 98.15 | 95.7 | 3.45M |
| December 30, 2025 | 96 | 97.6 | 97.6 | 98.73 | 95.77 | 3.87M |
| December 29, 2025 | 96.8 | 96.31 | 96.31 | 98.3 | 96.1 | 2.48M |
| December 26, 2025 | 97.09 | 96.8 | 96.8 | 97.6 | 96.46 | 2.92M |
| December 25, 2025 | 96.05 | 97.13 | 97.13 | 97.77 | 95.5 | 3.26M |
| December 24, 2025 | 94.41 | 96.05 | 96.05 | 96.55 | 94.28 | 3.39M |
| December 23, 2025 | 95.35 | 94.45 | 94.45 | 95.77 | 94.01 | 2.6M |
| December 22, 2025 | 94.34 | 94.87 | 94.87 | 95.5 | 94.28 | 2.46M |
| December 19, 2025 | 94.05 | 94.04 | 94.04 | 94.99 | 93.91 | 2.04M |
| December 18, 2025 | 93.9 | 93.79 | 93.79 | 95.2 | 93.6 | 2.07M |
| December 17, 2025 | 93.51 | 94.65 | 94.65 | 94.89 | 92.3 | 2.94M |
| December 16, 2025 | 94.99 | 93.7 | 93.7 | 95.51 | 92.81 | 2.99M |
| December 15, 2025 | 97.21 | 94.99 | 94.99 | 98.45 | 94.4 | 3.92M |
| December 12, 2025 | 96.4 | 98.18 | 98.18 | 98.68 | 95.2 | 4.15M |
| December 11, 2025 | 98.56 | 96.42 | 96.42 | 98.74 | 96.41 | 2.88M |
| December 10, 2025 | 97.41 | 98.54 | 98.54 | 99.99 | 97.11 | 3.98M |
| December 09, 2025 | 98.96 | 98.05 | 98.05 | 99.1 | 97.7 | 2.38M |
| December 08, 2025 | 99.66 | 99.11 | 99.11 | 99.82 | 98.09 | 3.83M |
| December 05, 2025 | 99 | 99.06 | 99.06 | 99.52 | 97 | 3.83M |
| December 04, 2025 | 100.98 | 99.2 | 99.2 | 101.11 | 98.43 | 5.57M |
| December 03, 2025 | 94.2 | 101 | 101 | 103 | 94.2 | 12.5M |
| December 02, 2025 | 95.8 | 94.17 | 94.17 | 95.8 | 93.27 | 2.72M |
| December 01, 2025 | 94.7 | 95.93 | 95.93 | 96.66 | 94.01 | 3.84M |
| November 28, 2025 | 93.95 | 94.45 | 94.45 | 94.5 | 93.32 | 2.48M |
| November 27, 2025 | 94.07 | 94.15 | 94.15 | 96.1 | 94.04 | 2.91M |
| November 26, 2025 | 93.5 | 94.07 | 94.07 | 95.12 | 93.4 | 2.18M |
| November 25, 2025 | 94.45 | 93.93 | 93.93 | 95.48 | 93.91 | 2.78M |
| November 24, 2025 | 93.21 | 93.83 | 93.83 | 94.38 | 92.13 | 2.73M |
| November 21, 2025 | 95.67 | 92.97 | 92.97 | 96.46 | 92.91 | 4.24M |
| November 20, 2025 | 101.5 | 97.57 | 97.57 | 101.7 | 97.56 | 2.91M |
| November 19, 2025 | 100.66 | 100.18 | 100.18 | 102.58 | 99.65 | 3.31M |
| November 18, 2025 | 98.81 | 101.16 | 101.16 | 102 | 98.08 | 5.11M |
| November 17, 2025 | 97.64 | 98.86 | 98.86 | 99.19 | 96.81 | 3.37M |
| November 14, 2025 | 97.98 | 97.8 | 97.8 | 99.44 | 97.45 | 2.69M |
| November 13, 2025 | 97.88 | 98.65 | 98.65 | 99.26 | 97.28 | 2.98M |
| November 12, 2025 | 98.88 | 97.13 | 97.13 | 99.5 | 96.62 | 4.04M |
| November 11, 2025 | 103 | 99.95 | 99.95 | 103 | 99.91 | 4.24M |
| November 10, 2025 | 100.55 | 102.62 | 102.62 | 104.75 | 100.21 | 5.02M |
| 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 |