106.00
-1.29(-1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 109.44 | 106 | 106 | 109.97 | 101.17 | 10.35M |
| December 24, 2025 | 110.57 | 107.29 | 107.29 | 115.84 | 106 | 14.6M |
| December 23, 2025 | 102 | 108.31 | 108.31 | 108.31 | 102 | 8.14M |
| December 22, 2025 | 88.45 | 98.46 | 98.46 | 98.46 | 87 | 5.78M |
| December 19, 2025 | 96.06 | 89.51 | 89.51 | 96.06 | 89 | 5.54M |
| December 18, 2025 | 89.5 | 94.33 | 94.33 | 97 | 87.08 | 6.53M |
| December 17, 2025 | 88.4 | 90.02 | 90.02 | 92.49 | 86.86 | 5.32M |
| December 16, 2025 | 87.99 | 92.5 | 92.5 | 93.79 | 86.57 | 6.67M |
| December 15, 2025 | 89.19 | 87.74 | 87.74 | 92.99 | 86.03 | 6.55M |
| December 12, 2025 | 81.08 | 89.19 | 89.19 | 89.19 | 81.02 | 8.26M |
| December 11, 2025 | 73.8 | 81.08 | 81.08 | 81.08 | 73.28 | 6.23M |
| December 10, 2025 | 76.08 | 73.71 | 73.71 | 76.24 | 72.18 | 5.76M |
| December 09, 2025 | 77 | 77.01 | 77.01 | 79.2 | 73.82 | 5.99M |
| December 08, 2025 | 70.25 | 77.5 | 77.5 | 77.5 | 69.33 | 6.23M |
| December 05, 2025 | 69.84 | 71.24 | 71.24 | 72.5 | 66.2 | 6.21M |
| December 04, 2025 | 68.99 | 69.2 | 69.2 | 71.58 | 65.8 | 7.15M |
| December 03, 2025 | 68.17 | 69.25 | 69.25 | 73.6 | 67.49 | 8.31M |
| December 02, 2025 | 61.99 | 68.1 | 68.1 | 68.85 | 61.5 | 8.19M |
| December 01, 2025 | 60 | 62.59 | 62.59 | 63.15 | 58.03 | 5.14M |
| November 28, 2025 | 57.74 | 60.96 | 60.96 | 61 | 57.09 | 6.73M |
| November 27, 2025 | 56.05 | 58.33 | 58.33 | 59.21 | 56.05 | 4.09M |
| November 26, 2025 | 56.46 | 56.7 | 56.7 | 58.95 | 55.5 | 4.15M |
| November 25, 2025 | 54.04 | 56.5 | 56.5 | 57.61 | 53.4 | 5.06M |
| November 24, 2025 | 53.81 | 54.1 | 54.1 | 54.8 | 51.01 | 4.88M |
| November 21, 2025 | 53.53 | 52.5 | 52.5 | 55.75 | 52 | 4.86M |
| November 20, 2025 | 56.13 | 54.09 | 54.09 | 56.8 | 53.53 | 5.03M |
| November 19, 2025 | 58.72 | 56.15 | 56.15 | 58.73 | 54.6 | 7.8M |
| November 18, 2025 | 52.89 | 58.18 | 58.18 | 58.18 | 52 | 7.41M |
| November 17, 2025 | 56.5 | 52.89 | 52.89 | 58.58 | 52.45 | 8.16M |
| November 14, 2025 | 48.91 | 54.29 | 54.29 | 54.29 | 48.9 | 5.09M |
| November 13, 2025 | 48.84 | 49.35 | 49.35 | 49.65 | 48.48 | 2.52M |
| November 12, 2025 | 49.9 | 49.08 | 49.08 | 49.9 | 48.62 | 2.29M |
| November 11, 2025 | 50.45 | 49.38 | 49.38 | 50.99 | 49.17 | 3.2M |
| November 10, 2025 | 50.51 | 50.6 | 50.6 | 51.59 | 49.98 | 5.32M |
| November 07, 2025 | 51.68 | 50.6 | 50.6 | 53 | 50.1 | 8.03M |
| November 06, 2025 | 51.08 | 53 | 53 | 53.88 | 50.84 | 8.15M |
| November 05, 2025 | 49.63 | 50.35 | 50.35 | 50.7 | 48.75 | 8.56M |
| November 04, 2025 | 47.9 | 50.3 | 50.3 | 50.95 | 46.9 | 15.99M |
| November 03, 2025 | 44.58 | 46.71 | 46.71 | 46.71 | 43.72 | 4.59M |
| October 31, 2025 | 42.45 | 42.46 | 42.46 | 42.46 | 42.15 | 3.88M |
| October 30, 2025 | 39.53 | 38.6 | 38.6 | 39.9 | 38.48 | 2.43M |
| October 29, 2025 | 40.3 | 40.08 | 40.08 | 40.3 | 38.86 | 2.35M |
| October 28, 2025 | 40.5 | 40.16 | 40.16 | 40.5 | 39.67 | 1.29M |
| October 27, 2025 | 40.03 | 40.14 | 40.14 | 40.78 | 39.77 | 1.17M |
| October 24, 2025 | 39.23 | 39.94 | 39.94 | 40.25 | 39.15 | 1.55M |
| October 23, 2025 | 38.61 | 39.12 | 39.12 | 39.33 | 37.43 | 1.91M |
| October 22, 2025 | 38.88 | 38.48 | 38.48 | 38.96 | 38.15 | 791,778 |
| October 21, 2025 | 38.1 | 38.9 | 38.9 | 39.27 | 38.1 | 1.04M |
| October 20, 2025 | 38.79 | 38.48 | 38.48 | 39.2 | 38.22 | 1.18M |
| October 17, 2025 | 40.02 | 38.07 | 38.07 | 40.02 | 38.01 | 1.99M |
| October 16, 2025 | 41.2 | 40.02 | 40.02 | 41.2 | 39.8 | 1.36M |
| October 15, 2025 | 39.38 | 40.8 | 40.8 | 40.97 | 38.95 | 2.43M |
| October 14, 2025 | 42.57 | 39.35 | 39.35 | 43.43 | 38.92 | 3.82M |
| October 13, 2025 | 39.49 | 42.31 | 42.31 | 42.99 | 39.49 | 2.39M |
| October 10, 2025 | 43.45 | 42.7 | 42.7 | 44 | 42.58 | 2.55M |
| October 09, 2025 | 42.69 | 44.24 | 44.24 | 45.11 | 41.89 | 5.95M |
| September 30, 2025 | 42.98 | 41.94 | 41.94 | 43.12 | 41.81 | 3.36M |
| September 29, 2025 | 44.78 | 42.98 | 42.98 | 45.32 | 42.58 | 5.05M |
| September 26, 2025 | 42.14 | 44.78 | 44.78 | 46.34 | 41.62 | 6.41M |
| September 25, 2025 | 42.02 | 42.13 | 42.13 | 43.09 | 41.91 | 2.28M |