97.73
-1.09(-1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 99.19 | 97.73 | 97.73 | 99.19 | 96.85 | 1.36M |
| November 06, 2025 | 98.4 | 98.82 | 98.82 | 99.15 | 98 | 886,033 |
| November 05, 2025 | 98.59 | 98.15 | 98.15 | 99.99 | 98.08 | 1.6M |
| November 04, 2025 | 101.98 | 99.34 | 99.34 | 102.2 | 99.03 | 1.65M |
| November 03, 2025 | 102 | 102.25 | 102.25 | 103.86 | 101 | 1.57M |
| October 31, 2025 | 100.24 | 101.89 | 101.89 | 103.1 | 99.01 | 2.07M |
| October 30, 2025 | 102 | 100 | 100 | 103.55 | 99.99 | 4.51M |
| October 29, 2025 | 104 | 105.42 | 105.42 | 105.75 | 102.83 | 1.36M |
| October 28, 2025 | 105 | 104.08 | 104.08 | 105.68 | 103.8 | 1.08M |
| October 27, 2025 | 104.98 | 105 | 105 | 106.39 | 104.36 | 1.19M |
| October 24, 2025 | 103.95 | 104.64 | 104.64 | 105.5 | 103.95 | 1.08M |
| October 23, 2025 | 103.86 | 103.95 | 103.95 | 103.95 | 102.3 | 934,652 |
| October 22, 2025 | 104.3 | 103.89 | 103.89 | 104.99 | 103.67 | 679,755 |
| October 21, 2025 | 101.7 | 104.38 | 104.38 | 105.27 | 101.7 | 1.43M |
| October 20, 2025 | 102.7 | 102.05 | 102.05 | 103.25 | 101.7 | 919,199 |
| October 17, 2025 | 104.99 | 101.74 | 101.74 | 105.26 | 101.68 | 1.53M |
| October 16, 2025 | 106.01 | 105.28 | 103.98 | 107.39 | 104.73 | 1.46M |
| October 15, 2025 | 106.5 | 106.36 | 105.05 | 106.99 | 105.21 | 1.56M |
| October 14, 2025 | 107.63 | 106.5 | 105.18 | 109.15 | 105.86 | 1.69M |
| October 13, 2025 | 104.65 | 107.63 | 106.3 | 108.95 | 104.03 | 1.8M |
| October 10, 2025 | 112.72 | 110.58 | 109.21 | 113.95 | 110.16 | 1.56M |
| October 09, 2025 | 112.69 | 112.72 | 111.33 | 113.24 | 111 | 2.08M |
| September 30, 2025 | 108.22 | 111.6 | 111.6 | 113.33 | 108.06 | 2.12M |
| September 29, 2025 | 108.78 | 108.22 | 108.22 | 108.8 | 106.36 | 1.49M |
| September 26, 2025 | 112 | 108.99 | 108.99 | 112.85 | 108.74 | 1.74M |
| September 25, 2025 | 108.73 | 111.95 | 111.95 | 114.1 | 108.1 | 3.68M |
| September 24, 2025 | 106.32 | 109.06 | 109.06 | 109.39 | 105.62 | 2.33M |
| September 23, 2025 | 107.81 | 106.16 | 106.16 | 109.8 | 104.75 | 2.5M |
| September 22, 2025 | 107.5 | 107.48 | 107.48 | 109.28 | 106.68 | 1.65M |
| September 19, 2025 | 106.9 | 106.08 | 106.08 | 108.88 | 106 | 1.94M |
| September 18, 2025 | 108.18 | 106.62 | 106.62 | 110.45 | 106.01 | 2.41M |
| September 17, 2025 | 108.16 | 108.18 | 108.18 | 110.36 | 107.66 | 1.82M |
| September 16, 2025 | 108 | 108.63 | 108.63 | 109.45 | 107.66 | 1.45M |
| September 15, 2025 | 108.21 | 108.01 | 108.01 | 109.68 | 107.45 | 1.56M |
| September 12, 2025 | 110.27 | 108.69 | 108.69 | 110.8 | 108.36 | 2.32M |
| September 11, 2025 | 110 | 110.69 | 110.69 | 110.69 | 107 | 2.06M |
| September 10, 2025 | 109.77 | 110.13 | 110.13 | 111.5 | 109.5 | 1.44M |
| September 09, 2025 | 113.96 | 110.5 | 110.5 | 113.99 | 109.75 | 2.01M |
| September 08, 2025 | 107.5 | 113.13 | 113.13 | 114 | 107 | 4.2M |
| September 05, 2025 | 105 | 106.8 | 106.8 | 106.88 | 104.46 | 2.55M |
| September 04, 2025 | 108.25 | 104.69 | 104.69 | 108.55 | 102.96 | 2.65M |
| September 03, 2025 | 109 | 107.95 | 107.95 | 109.76 | 107.38 | 2.22M |
| September 02, 2025 | 110.18 | 108.16 | 108.16 | 111.5 | 107.03 | 2.65M |
| September 01, 2025 | 108.58 | 109.92 | 109.92 | 110.33 | 108.03 | 2.78M |
| August 29, 2025 | 110.5 | 108.58 | 108.58 | 110.7 | 107.88 | 3.01M |
| August 28, 2025 | 112.1 | 110.18 | 110.18 | 113.13 | 107.2 | 5.31M |
| August 27, 2025 | 115.5 | 112.1 | 112.1 | 118.67 | 112 | 5.98M |
| August 26, 2025 | 119 | 118.28 | 118.28 | 121.97 | 117.91 | 2.34M |
| August 25, 2025 | 121.03 | 119.19 | 119.19 | 121.99 | 116.8 | 4.3M |
| August 22, 2025 | 120.51 | 121.1 | 121.1 | 121.84 | 119.77 | 1.5M |
| August 21, 2025 | 120 | 121.45 | 121.45 | 124.3 | 120 | 2.07M |
| August 20, 2025 | 116.41 | 120.28 | 120.28 | 121 | 115.31 | 2.63M |
| August 19, 2025 | 119.34 | 116.72 | 116.72 | 120.1 | 115.99 | 2.4M |
| August 18, 2025 | 118 | 119.4 | 119.4 | 121.11 | 116.36 | 2.85M |
| August 15, 2025 | 117 | 118.01 | 118.01 | 119.6 | 115.95 | 2.49M |
| August 14, 2025 | 120.5 | 115.7 | 115.7 | 121.02 | 115.51 | 2.99M |
| August 13, 2025 | 119.3 | 121.03 | 121.03 | 121.97 | 119.3 | 2.96M |
| August 12, 2025 | 118.21 | 120 | 120 | 123.17 | 118.21 | 4.19M |
| August 11, 2025 | 112.22 | 118.17 | 118.17 | 120.57 | 111.67 | 4.92M |
| August 08, 2025 | 109.2 | 110.99 | 110.99 | 113.32 | 108.7 | 2.71M |