92.70
+0.7(+0.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 92.38 | 92 | 92 | 93 | 91.6 | 1.08M |
| December 03, 2025 | 92.43 | 92.11 | 92.11 | 93.66 | 91.78 | 930,884 |
| December 02, 2025 | 93.45 | 92.15 | 92.15 | 93.69 | 92.04 | 863,635 |
| December 01, 2025 | 93.67 | 93.65 | 93.65 | 93.92 | 93.01 | 852,752 |
| November 28, 2025 | 93.25 | 93.48 | 93.48 | 93.69 | 92.4 | 604,080 |
| November 27, 2025 | 92.82 | 92.98 | 92.98 | 93.79 | 92.56 | 776,875 |
| November 26, 2025 | 93.18 | 93 | 93 | 93.82 | 92.7 | 762,272 |
| November 25, 2025 | 92.6 | 93.13 | 93.13 | 94.48 | 92.6 | 1.03M |
| November 24, 2025 | 91.25 | 92.79 | 92.79 | 93.32 | 91.2 | 962,018 |
| November 21, 2025 | 93.69 | 91.25 | 91.25 | 94.45 | 91.23 | 1.9M |
| November 20, 2025 | 96 | 94.09 | 94.09 | 96.88 | 94.03 | 1.45M |
| November 19, 2025 | 97.2 | 95.56 | 95.56 | 98.13 | 94.79 | 1.92M |
| November 18, 2025 | 98.95 | 97.4 | 97.4 | 99.31 | 97.07 | 1.19M |
| November 17, 2025 | 102.31 | 98.95 | 98.95 | 102.94 | 98.63 | 1.77M |
| November 14, 2025 | 101.31 | 102.25 | 102.25 | 105.94 | 101.31 | 2.04M |
| November 13, 2025 | 101.2 | 101.99 | 101.99 | 102.41 | 100.71 | 1.39M |
| November 12, 2025 | 100.43 | 101.25 | 101.25 | 102.66 | 100.28 | 1.7M |
| November 11, 2025 | 99.48 | 100.9 | 100.9 | 101.31 | 98.89 | 1.67M |
| November 10, 2025 | 97.51 | 99.48 | 99.48 | 99.7 | 97.5 | 1.96M |
| 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 |