118.50
-1.2(-1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 117.55 | 119.7 | 119.7 | 120.33 | 116.85 | 16.56M |
| December 03, 2025 | 118.72 | 118.1 | 118.1 | 120.28 | 117.9 | 15.81M |
| December 02, 2025 | 120.06 | 118.16 | 118.16 | 120.26 | 117.54 | 16.74M |
| December 01, 2025 | 120 | 120.45 | 120.45 | 121.1 | 116.97 | 24.7M |
| November 28, 2025 | 117.58 | 118.5 | 118.5 | 119.22 | 116.86 | 18.26M |
| November 27, 2025 | 118.2 | 117.4 | 117.4 | 122.22 | 117.02 | 30.07M |
| November 26, 2025 | 115.08 | 117.11 | 117.11 | 119.24 | 114.45 | 22.18M |
| November 25, 2025 | 116.6 | 116.29 | 116.29 | 118.77 | 115.72 | 26.29M |
| November 24, 2025 | 115.67 | 113.9 | 113.9 | 115.95 | 112 | 19.74M |
| November 21, 2025 | 114.88 | 113.9 | 113.9 | 117 | 113.7 | 23.93M |
| November 20, 2025 | 122.36 | 118.02 | 118.02 | 122.8 | 117.88 | 17.89M |
| November 19, 2025 | 120.1 | 119.4 | 119.4 | 122.07 | 118.68 | 17.23M |
| November 18, 2025 | 120.8 | 120.9 | 120.9 | 122.88 | 119.78 | 22.62M |
| November 17, 2025 | 121.28 | 121.2 | 121.2 | 123.8 | 120.07 | 20.18M |
| November 14, 2025 | 124 | 121.17 | 121.17 | 124.24 | 121.17 | 29.48M |
| November 13, 2025 | 124 | 127.8 | 127.8 | 130.27 | 123.8 | 30.79M |
| November 12, 2025 | 125.2 | 124.68 | 124.68 | 127.5 | 122.7 | 27.77M |
| November 11, 2025 | 129.29 | 127.14 | 127.14 | 131 | 126.8 | 24.09M |
| November 10, 2025 | 132.01 | 127.8 | 127.8 | 132.82 | 125 | 31.8M |
| November 07, 2025 | 130 | 130.08 | 130.08 | 132.88 | 129.08 | 25.64M |
| November 06, 2025 | 130.58 | 132.31 | 132.31 | 133.41 | 128.96 | 38.55M |
| November 05, 2025 | 125.2 | 128.91 | 128.91 | 129.58 | 125.16 | 28.97M |
| November 04, 2025 | 134.8 | 130.07 | 130.07 | 134.88 | 128.88 | 32.81M |
| November 03, 2025 | 134 | 133.13 | 133.13 | 135.26 | 128.03 | 47.74M |
| October 31, 2025 | 148.01 | 136.3 | 136.3 | 149 | 136.3 | 70.79M |
| October 30, 2025 | 155 | 152 | 152 | 158.88 | 151.21 | 43.69M |
| October 29, 2025 | 149 | 153.3 | 153.3 | 155.5 | 149 | 32.73M |
| October 28, 2025 | 147.5 | 149.36 | 149.36 | 152.09 | 146.99 | 34.83M |
| October 27, 2025 | 153 | 151.01 | 151.01 | 153.46 | 146.11 | 54.4M |
| October 24, 2025 | 139.39 | 146.05 | 146.05 | 146.19 | 139.3 | 49.1M |
| October 23, 2025 | 135.88 | 136.42 | 136.42 | 137.2 | 132.33 | 22.3M |
| October 22, 2025 | 137.5 | 136.36 | 136.36 | 137.87 | 134.7 | 25.1M |
| October 21, 2025 | 136.3 | 139 | 139 | 140.44 | 135.3 | 35.12M |
| October 20, 2025 | 141.98 | 135.15 | 135.15 | 142.99 | 133.66 | 45.84M |
| October 17, 2025 | 143.15 | 138 | 138 | 145.45 | 137.81 | 38.2M |
| October 16, 2025 | 143.5 | 144.6 | 144.6 | 151 | 143.2 | 40.26M |
| October 15, 2025 | 143.11 | 144.55 | 144.55 | 145 | 136.38 | 45.87M |
| October 14, 2025 | 151.24 | 147 | 147 | 155.9 | 143.77 | 51.43M |
| October 13, 2025 | 141 | 148.05 | 148.05 | 152.55 | 141 | 48.69M |
| October 10, 2025 | 154 | 150.06 | 150.06 | 159 | 148.55 | 53.63M |
| October 09, 2025 | 162 | 157.08 | 157.08 | 169.9 | 155.78 | 75.9M |
| September 30, 2025 | 145.8 | 154.8 | 154.8 | 157.97 | 142.5 | 59.38M |
| September 29, 2025 | 134.66 | 143.65 | 143.65 | 143.88 | 133 | 50.77M |
| September 26, 2025 | 135.6 | 133.1 | 133.1 | 139.45 | 133.01 | 37.98M |
| September 25, 2025 | 133.15 | 136.6 | 136.6 | 137.2 | 132.1 | 44.48M |
| September 24, 2025 | 125 | 135.86 | 135.86 | 139.99 | 124 | 78.18M |
| September 23, 2025 | 124.05 | 126.31 | 126.31 | 127.77 | 120.57 | 58.7M |
| September 22, 2025 | 120.18 | 125.29 | 125.29 | 126.44 | 120.11 | 55.86M |
| September 19, 2025 | 122.17 | 120.59 | 120.59 | 131.54 | 119.66 | 75.33M |
| September 18, 2025 | 119.52 | 119.01 | 119.01 | 124.55 | 116.57 | 62.53M |
| September 17, 2025 | 119.76 | 119.11 | 119.11 | 120.39 | 115.5 | 43.35M |
| September 16, 2025 | 118 | 120.48 | 120.48 | 124.55 | 117.09 | 54.28M |
| September 15, 2025 | 120.3 | 117.16 | 117.16 | 121.03 | 116.2 | 42.29M |
| September 12, 2025 | 117.4 | 118.2 | 118.2 | 122.89 | 116.02 | 66.35M |
| September 11, 2025 | 110 | 117.4 | 117.4 | 119.27 | 108 | 78.78M |
| September 10, 2025 | 109 | 114.1 | 114.1 | 117.54 | 108.02 | 58.55M |
| September 09, 2025 | 110.5 | 107.95 | 107.95 | 112.5 | 107.71 | 40.2M |
| September 08, 2025 | 110 | 109.33 | 109.33 | 112.59 | 108.04 | 45.99M |
| September 05, 2025 | 104.15 | 108.41 | 108.41 | 108.76 | 102.48 | 50.25M |
| September 04, 2025 | 112.75 | 102.85 | 102.85 | 112.98 | 101.1 | 67.16M |