104.79
-0.61(-0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 104.35 | 104.79 | 104.79 | 107.33 | 103.46 | 2.11M |
| November 10, 2025 | 107.88 | 105.4 | 105.4 | 107.96 | 101.6 | 3.08M |
| November 07, 2025 | 100.95 | 105.19 | 105.19 | 110.1 | 100.07 | 4.47M |
| November 06, 2025 | 96.45 | 100.93 | 100.93 | 101.3 | 96.15 | 2.57M |
| November 05, 2025 | 92.42 | 96.45 | 96.45 | 98.2 | 92.3 | 2.2M |
| November 04, 2025 | 95.9 | 93.58 | 93.58 | 95.9 | 92.5 | 1.58M |
| November 03, 2025 | 93.2 | 96.1 | 96.1 | 98.49 | 91.37 | 3.13M |
| October 31, 2025 | 87.28 | 93.14 | 93.14 | 93.41 | 86.49 | 3.24M |
| October 30, 2025 | 88.5 | 87.41 | 87.41 | 89.22 | 86.56 | 1.63M |
| October 29, 2025 | 88.81 | 88.45 | 88.45 | 90.35 | 87 | 1.74M |
| October 28, 2025 | 89.47 | 88.93 | 88.93 | 91.78 | 88.7 | 2.6M |
| October 27, 2025 | 88 | 88.48 | 88.48 | 88.98 | 84.5 | 3.17M |
| October 24, 2025 | 88 | 87.26 | 87.26 | 90.89 | 86.81 | 2.79M |
| October 23, 2025 | 94.26 | 89.08 | 89.08 | 95.3 | 87 | 3.43M |
| October 22, 2025 | 96.8 | 93.8 | 93.8 | 99 | 92.93 | 4.04M |
| October 21, 2025 | 96.32 | 95.5 | 95.5 | 99.85 | 92.51 | 5.8M |
| October 20, 2025 | 89.97 | 91.88 | 91.88 | 91.88 | 85 | 3.32M |
| October 17, 2025 | 84.43 | 83.53 | 83.53 | 86.03 | 81.98 | 1.73M |
| October 16, 2025 | 89 | 84.85 | 84.85 | 89 | 83.68 | 1.91M |
| October 15, 2025 | 81.61 | 87.6 | 87.6 | 88.5 | 81.61 | 2.44M |
| October 14, 2025 | 84.51 | 82.25 | 82.25 | 85.62 | 81.5 | 1.94M |
| October 13, 2025 | 79.99 | 84.95 | 84.95 | 87.5 | 78.99 | 2.66M |
| October 10, 2025 | 81.39 | 83.23 | 83.23 | 86 | 80.67 | 2.42M |
| October 09, 2025 | 80.66 | 81.47 | 81.47 | 83 | 79.38 | 2.26M |
| September 30, 2025 | 79.92 | 80.18 | 80.18 | 80.88 | 78.42 | 1.59M |
| September 29, 2025 | 76.58 | 79.93 | 79.93 | 81.03 | 76.4 | 2.78M |
| September 26, 2025 | 72.48 | 75.53 | 75.53 | 77.1 | 72.48 | 2.12M |
| September 25, 2025 | 73.01 | 73.2 | 73.2 | 74.01 | 72 | 1.43M |
| September 24, 2025 | 73.5 | 72.73 | 72.73 | 74.78 | 72.19 | 1.93M |
| September 23, 2025 | 76.1 | 72.97 | 72.97 | 76.22 | 71.12 | 2.66M |
| September 22, 2025 | 76.38 | 75.95 | 75.95 | 77.2 | 74 | 2.03M |
| September 19, 2025 | 77.17 | 76.2 | 76.2 | 79.45 | 74.94 | 2.7M |
| September 18, 2025 | 81.54 | 76.79 | 76.79 | 82.01 | 76 | 3.23M |
| September 17, 2025 | 84.5 | 82.2 | 82.2 | 84.5 | 81.69 | 1.37M |
| September 16, 2025 | 81.49 | 84.23 | 84.23 | 84.97 | 81.49 | 1.73M |
| September 15, 2025 | 85 | 81.69 | 81.69 | 85 | 79.95 | 2.41M |
| September 12, 2025 | 85.55 | 84.9 | 84.9 | 85.78 | 82 | 1.81M |
| September 11, 2025 | 85 | 85.07 | 85.07 | 85.5 | 83.5 | 1.83M |
| September 10, 2025 | 86.73 | 84.4 | 84.4 | 86.73 | 81.2 | 2.97M |
| September 09, 2025 | 87.5 | 88 | 88 | 89.85 | 84.68 | 4.15M |
| September 08, 2025 | 77.61 | 84.69 | 84.69 | 84.69 | 77.5 | 3.83M |
| September 05, 2025 | 72.08 | 76.99 | 76.99 | 77.5 | 71.76 | 2.49M |
| September 04, 2025 | 70.88 | 72 | 72 | 73.49 | 70.01 | 2.73M |
| September 03, 2025 | 72.33 | 70.65 | 70.65 | 75.01 | 70.11 | 2.35M |
| September 02, 2025 | 73.13 | 71.2 | 71.2 | 73.8 | 70.59 | 1.94M |
| September 01, 2025 | 70.15 | 73.09 | 73.09 | 74.12 | 69.33 | 2.16M |
| August 29, 2025 | 71.03 | 70.39 | 70.39 | 72 | 68.7 | 1.56M |
| August 28, 2025 | 69.1 | 71.03 | 71.03 | 72.1 | 68.69 | 2.04M |
| August 27, 2025 | 70.18 | 70.13 | 70.13 | 73.65 | 69.53 | 3.19M |
| August 26, 2025 | 66.36 | 70.18 | 70.18 | 70.47 | 66.36 | 2.79M |
| August 25, 2025 | 66.85 | 66.55 | 66.55 | 67.97 | 64.5 | 3.2M |
| August 22, 2025 | 67.62 | 66.85 | 66.85 | 68.2 | 65.12 | 2.5M |
| August 21, 2025 | 62.26 | 66.46 | 66.46 | 68.6 | 62.26 | 3.78M |
| August 20, 2025 | 60.5 | 63.81 | 63.81 | 66.15 | 60.5 | 4.96M |
| August 19, 2025 | 63 | 60.56 | 60.56 | 63 | 59.25 | 2.8M |
| August 18, 2025 | 59.89 | 62.25 | 62.25 | 62.6 | 59.66 | 2.76M |
| August 15, 2025 | 60.05 | 59.77 | 59.77 | 61.75 | 59.6 | 1.73M |
| August 14, 2025 | 62.19 | 60.19 | 60.19 | 63.13 | 60.12 | 2M |
| August 13, 2025 | 60.12 | 62.72 | 62.72 | 64.01 | 60.12 | 3.39M |
| August 12, 2025 | 60.36 | 60.1 | 60.1 | 60.94 | 59.51 | 966,200 |