113.39
+1.37(+1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 112 | 113.39 | 113.39 | 116.6 | 111.22 | 2.54M |
| January 13, 2026 | 113.78 | 112.02 | 112.02 | 114.98 | 111.52 | 2.35M |
| January 12, 2026 | 115 | 114.32 | 114.32 | 115.02 | 111.13 | 2.72M |
| January 09, 2026 | 112.53 | 114.99 | 114.99 | 116.43 | 112.53 | 2.29M |
| January 08, 2026 | 112 | 113.65 | 113.65 | 115.55 | 111.33 | 3.15M |
| January 07, 2026 | 112.95 | 113.8 | 113.8 | 115.88 | 111.69 | 4.89M |
| January 06, 2026 | 109.01 | 110.95 | 110.95 | 112.78 | 107.75 | 3.93M |
| January 05, 2026 | 105.51 | 108.67 | 108.67 | 109.86 | 105.51 | 2.74M |
| December 31, 2025 | 104.36 | 105.3 | 105.3 | 106.45 | 103.39 | 1.92M |
| December 30, 2025 | 102.28 | 104.17 | 104.17 | 105.44 | 101.99 | 2.05M |
| December 29, 2025 | 103 | 102.26 | 102.26 | 103.99 | 102.01 | 1.4M |
| December 26, 2025 | 105.99 | 103.96 | 103.96 | 105.99 | 103 | 1.86M |
| December 25, 2025 | 105.97 | 105.1 | 105.1 | 106 | 103.68 | 1.63M |
| December 24, 2025 | 102.82 | 105.92 | 105.92 | 108.2 | 102.02 | 2.61M |
| December 23, 2025 | 102.5 | 102.93 | 102.93 | 104.26 | 102 | 1.76M |
| December 22, 2025 | 101.3 | 103.95 | 103.95 | 105 | 101.3 | 2.54M |
| December 19, 2025 | 100.4 | 101.21 | 101.21 | 102.3 | 99.35 | 1.68M |
| December 18, 2025 | 104.97 | 102.52 | 102.52 | 105.95 | 101.78 | 2.7M |
| December 17, 2025 | 101 | 102.43 | 102.43 | 103.76 | 100 | 2.28M |
| December 16, 2025 | 104 | 102.91 | 102.91 | 107.09 | 101 | 3.81M |
| December 15, 2025 | 99.1 | 99.15 | 99.15 | 102.3 | 98.7 | 1.11M |
| December 12, 2025 | 98.96 | 99.4 | 99.4 | 100.38 | 98 | 1.45M |
| December 11, 2025 | 101.3 | 98.96 | 98.96 | 101.46 | 98.87 | 1.1M |
| December 10, 2025 | 99.91 | 101.24 | 101.24 | 101.56 | 99.18 | 1.17M |
| December 09, 2025 | 102.13 | 99.91 | 99.91 | 102.59 | 99.8 | 1.37M |
| December 08, 2025 | 98.33 | 102.13 | 102.13 | 103.39 | 97.92 | 2.62M |
| 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 |