119.28
-0.22(-0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 119.02 | 119.5 | 119.5 | 119.85 | 117.7 | 7.12M |
| December 03, 2025 | 121.1 | 119.15 | 119.15 | 121.1 | 118.61 | 9.89M |
| December 02, 2025 | 121.7 | 121.08 | 121.08 | 123.4 | 120.48 | 12.04M |
| December 01, 2025 | 120 | 121.3 | 121.3 | 121.31 | 119.02 | 11.22M |
| November 28, 2025 | 119 | 119.47 | 119.47 | 119.8 | 117.6 | 9.51M |
| November 27, 2025 | 117.26 | 119.15 | 119.15 | 121.25 | 117 | 17.54M |
| November 26, 2025 | 116.4 | 116.91 | 116.91 | 117.85 | 115.67 | 10.92M |
| November 25, 2025 | 117.39 | 117.06 | 117.06 | 118.79 | 116.78 | 10.75M |
| November 24, 2025 | 116.62 | 116.81 | 116.81 | 117.15 | 115.32 | 9.65M |
| November 21, 2025 | 117 | 115.92 | 115.92 | 117.99 | 115.5 | 12.93M |
| November 20, 2025 | 121 | 118.55 | 118.55 | 121.5 | 118.53 | 9.06M |
| November 19, 2025 | 122.3 | 120 | 120 | 122.64 | 119.75 | 9.92M |
| November 18, 2025 | 121.33 | 122.3 | 122.3 | 123.65 | 120.8 | 10.72M |
| November 17, 2025 | 122.12 | 121.32 | 121.32 | 122.91 | 120.83 | 8.09M |
| November 14, 2025 | 122.8 | 121.76 | 121.76 | 123.55 | 121.72 | 11.42M |
| November 13, 2025 | 124.15 | 124.27 | 124.27 | 124.88 | 123.48 | 11.18M |
| November 12, 2025 | 123.8 | 124.09 | 124.09 | 124.16 | 121.72 | 9.67M |
| November 11, 2025 | 126.8 | 123.8 | 123.8 | 127.19 | 123.8 | 13.18M |
| November 10, 2025 | 125.9 | 126.1 | 126.1 | 126.4 | 124.51 | 11.29M |
| November 07, 2025 | 126.92 | 125.77 | 125.77 | 126.92 | 125.17 | 9.44M |
| November 06, 2025 | 126.13 | 127.6 | 127.6 | 127.95 | 125.83 | 11.3M |
| November 05, 2025 | 124.17 | 125.95 | 125.95 | 126.45 | 124.05 | 10.48M |
| November 04, 2025 | 129.56 | 126.8 | 126.8 | 129.56 | 126.4 | 12.82M |
| November 03, 2025 | 130.72 | 129.56 | 129.56 | 130.73 | 127.5 | 13.01M |
| October 31, 2025 | 131.31 | 130.71 | 130.71 | 132.75 | 130.55 | 15.04M |
| October 30, 2025 | 135.28 | 132.35 | 132.35 | 135.88 | 131.36 | 21.21M |
| October 29, 2025 | 134.84 | 135.27 | 135.27 | 135.36 | 133.5 | 20.79M |
| October 28, 2025 | 132.93 | 136.58 | 136.58 | 137.9 | 132.51 | 25.73M |
| October 27, 2025 | 134.44 | 133.37 | 133.37 | 134.95 | 131.62 | 20.55M |
| October 24, 2025 | 130.61 | 132.62 | 132.62 | 132.64 | 129.88 | 18.16M |
| October 23, 2025 | 128.2 | 129.3 | 129.3 | 129.47 | 126.88 | 10.98M |
| October 22, 2025 | 129.05 | 129.01 | 129.01 | 130.8 | 128 | 11.67M |
| October 21, 2025 | 127.7 | 129.82 | 129.82 | 130.15 | 127.35 | 16M |
| October 20, 2025 | 129.06 | 127.2 | 127.2 | 129.82 | 126.27 | 15.22M |
| October 17, 2025 | 132.62 | 127.27 | 127.27 | 132.62 | 127.2 | 20.21M |
| October 16, 2025 | 132.2 | 132.74 | 132.74 | 134.47 | 131.5 | 13.31M |
| October 15, 2025 | 131.38 | 133.89 | 133.89 | 134.16 | 129.8 | 21.23M |
| October 14, 2025 | 138.8 | 131.68 | 131.68 | 139.66 | 131.32 | 31.77M |
| October 13, 2025 | 136.5 | 138.32 | 138.32 | 139.48 | 135.9 | 32.44M |
| October 10, 2025 | 147.2 | 141.82 | 141.82 | 148.93 | 141.21 | 35.91M |
| October 09, 2025 | 146.66 | 150.02 | 150.02 | 152.4 | 144.88 | 47.15M |
| September 30, 2025 | 151.28 | 151.17 | 151.17 | 153.13 | 150.19 | 26.2M |
| September 29, 2025 | 150.6 | 149.95 | 149.95 | 152.88 | 147.79 | 28.4M |
| September 26, 2025 | 150.67 | 151.03 | 151.03 | 157.5 | 150.36 | 40.8M |
| September 25, 2025 | 148.65 | 150.67 | 150.67 | 153 | 146.7 | 38.36M |
| September 24, 2025 | 142 | 148.6 | 148.6 | 151.24 | 141.6 | 45.56M |
| September 23, 2025 | 145.58 | 143 | 143 | 146.18 | 139.68 | 32.49M |
| September 22, 2025 | 143.49 | 146.31 | 146.31 | 146.46 | 141.47 | 31.7M |
| September 19, 2025 | 144.25 | 142.5 | 142.5 | 147.42 | 142.42 | 31.35M |
| September 18, 2025 | 143 | 144.25 | 144.25 | 150 | 141.28 | 56.3M |
| September 17, 2025 | 143.98 | 142.96 | 142.96 | 145.36 | 142.02 | 29.86M |
| September 16, 2025 | 138 | 141.15 | 141.15 | 144.3 | 137.77 | 29.69M |
| September 15, 2025 | 141.2 | 138.56 | 138.56 | 142 | 137 | 33.93M |
| September 12, 2025 | 134.6 | 136 | 136 | 137.78 | 133.78 | 27.82M |
| September 11, 2025 | 130.28 | 135 | 135 | 135 | 129.68 | 26.38M |
| September 10, 2025 | 132.05 | 131.21 | 131.21 | 133.37 | 130 | 18.78M |
| September 09, 2025 | 134.59 | 131.7 | 131.7 | 134.59 | 131.18 | 18.77M |
| September 08, 2025 | 132.61 | 135.94 | 135.94 | 137.68 | 132.4 | 25.46M |
| September 05, 2025 | 128.9 | 132 | 132 | 132.44 | 128.12 | 25.13M |
| September 04, 2025 | 136 | 128.64 | 128.64 | 136.75 | 126.66 | 38.49M |