98.33
+2.5(+2.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 96.19 | 98.33 | 98.33 | 98.48 | 95.28 | 1.1M |
| December 04, 2025 | 96.54 | 95.83 | 95.83 | 96.9 | 95.2 | 744,815 |
| December 03, 2025 | 96.77 | 96.5 | 96.5 | 97.5 | 95.28 | 910,156 |
| December 02, 2025 | 98.7 | 97.02 | 97.02 | 99.6 | 96.59 | 1.2M |
| December 01, 2025 | 96.48 | 99.1 | 99.1 | 99.18 | 96.15 | 1.48M |
| November 28, 2025 | 95.6 | 96.57 | 96.57 | 97.5 | 94.61 | 1.05M |
| November 27, 2025 | 95.53 | 95.58 | 95.58 | 96.99 | 95.1 | 862,500 |
| November 26, 2025 | 95.73 | 95.38 | 95.38 | 97.49 | 95.12 | 747,360 |
| November 25, 2025 | 94.15 | 96.25 | 96.25 | 97.88 | 94.15 | 1.39M |
| November 24, 2025 | 91.8 | 93.64 | 93.64 | 93.77 | 91.79 | 893,590 |
| November 21, 2025 | 92.68 | 91.5 | 91.5 | 93.52 | 91.01 | 834,400 |
| November 20, 2025 | 95.41 | 93.8 | 93.8 | 96.49 | 93.63 | 888,523 |
| November 19, 2025 | 96.59 | 94.9 | 94.9 | 97.2 | 94.4 | 822,501 |
| November 18, 2025 | 96.73 | 96.4 | 96.4 | 97.64 | 96 | 696,960 |
| November 17, 2025 | 96.23 | 96.76 | 96.76 | 97.1 | 95.31 | 850,889 |
| November 14, 2025 | 97.01 | 96.18 | 96.18 | 98.21 | 96.18 | 1.12M |
| November 13, 2025 | 97.5 | 97.48 | 97.48 | 98.25 | 96.5 | 674,629 |
| November 12, 2025 | 98.59 | 97.67 | 97.67 | 99.33 | 97.32 | 798,800 |
| November 11, 2025 | 99.19 | 98.67 | 98.67 | 99.68 | 98.05 | 870,400 |
| November 10, 2025 | 98.28 | 98.48 | 98.48 | 98.99 | 97.36 | 808,458 |
| November 07, 2025 | 99.26 | 98.29 | 98.29 | 99.27 | 97.8 | 1.05M |
| November 06, 2025 | 100.05 | 99.26 | 99.26 | 100.48 | 98.02 | 1.33M |
| November 05, 2025 | 99.57 | 99.7 | 99.7 | 100.92 | 99.45 | 864,852 |
| November 04, 2025 | 102.65 | 100.55 | 100.55 | 103.71 | 100.03 | 1.06M |
| November 03, 2025 | 101.8 | 102.7 | 102.7 | 103.32 | 99.68 | 1.39M |
| October 31, 2025 | 102.16 | 102.31 | 102.31 | 104.98 | 101.77 | 1.61M |
| October 30, 2025 | 103.37 | 102.21 | 102.21 | 104.21 | 100.99 | 2.08M |
| October 29, 2025 | 103.06 | 104.6 | 104.6 | 104.65 | 102 | 1.3M |
| October 28, 2025 | 104.05 | 103.15 | 103.15 | 105.28 | 102.98 | 1.21M |
| October 27, 2025 | 104.74 | 104.56 | 104.56 | 106.35 | 103.5 | 1.55M |
| October 24, 2025 | 102.54 | 104.36 | 104.36 | 104.36 | 102.05 | 1.41M |
| October 23, 2025 | 102.85 | 101.92 | 101.92 | 102.85 | 100.01 | 982,003 |
| October 22, 2025 | 102 | 102.9 | 102.9 | 104.15 | 101.21 | 1.35M |
| October 21, 2025 | 100.72 | 102.08 | 102.08 | 102.45 | 100.51 | 1.36M |
| October 20, 2025 | 102 | 100.7 | 100.7 | 102.5 | 99.45 | 1.31M |
| October 17, 2025 | 104.5 | 100.62 | 100.62 | 104.58 | 99.89 | 2.19M |
| October 16, 2025 | 104.55 | 103.81 | 103.81 | 106.48 | 102.5 | 1.89M |
| October 15, 2025 | 109.99 | 106.78 | 106.78 | 111 | 105.47 | 3.43M |
| October 14, 2025 | 118.01 | 112.48 | 112.48 | 118.84 | 109.6 | 4.78M |
| October 13, 2025 | 108 | 117.45 | 117.45 | 120.1 | 108 | 5.55M |
| October 10, 2025 | 108.71 | 112.86 | 112.86 | 115.2 | 107.35 | 4.03M |
| October 09, 2025 | 112.93 | 110.6 | 110.6 | 112.93 | 107.2 | 4.2M |
| September 30, 2025 | 113 | 112.55 | 112.55 | 114.58 | 111.6 | 2.96M |
| September 29, 2025 | 109.01 | 113.15 | 113.15 | 115.1 | 108 | 3.65M |
| September 26, 2025 | 112.89 | 109.83 | 109.83 | 113.99 | 108.92 | 4.26M |
| September 25, 2025 | 114 | 114.88 | 114.88 | 118.99 | 113 | 5.41M |
| September 24, 2025 | 113.98 | 115.66 | 115.66 | 119.22 | 111.03 | 6.89M |
| September 23, 2025 | 116.99 | 118.01 | 118.01 | 120 | 110 | 9.32M |
| September 22, 2025 | 130 | 121 | 121 | 130 | 117.83 | 11.24M |
| September 19, 2025 | 123.05 | 130.92 | 130.92 | 130.92 | 117 | 10.67M |
| September 18, 2025 | 119.02 | 119.02 | 119.02 | 119.02 | 115.11 | 6.55M |
| September 17, 2025 | 108.2 | 108.2 | 108.2 | 108.2 | 108.2 | 1.94M |
| September 16, 2025 | 98.2 | 98.36 | 98.36 | 98.6 | 96.3 | 1.37M |
| September 15, 2025 | 99.5 | 97.69 | 97.69 | 100.28 | 97.54 | 1.73M |
| September 12, 2025 | 98.65 | 98.41 | 98.41 | 99.88 | 97.68 | 1.74M |
| September 11, 2025 | 97.7 | 98.96 | 98.96 | 100.88 | 95.88 | 2.16M |
| September 10, 2025 | 97.5 | 97.6 | 97.6 | 99.77 | 97.35 | 1.71M |
| September 09, 2025 | 101.83 | 98.44 | 98.44 | 102.84 | 97.72 | 1.85M |
| September 08, 2025 | 104.48 | 102.28 | 102.28 | 105.16 | 99.36 | 2.54M |
| September 05, 2025 | 96.72 | 103.16 | 103.16 | 104.3 | 94.4 | 3.8M |