98.40
+0.72(+0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 97.28 | 97.68 | 97.68 | 99.28 | 96.63 | 554,965 |
| December 03, 2025 | 97.88 | 97.55 | 97.55 | 98.46 | 97.26 | 391,919 |
| December 02, 2025 | 99.33 | 98.19 | 98.19 | 99.4 | 98 | 454,219 |
| December 01, 2025 | 99.63 | 99.33 | 99.33 | 100.21 | 99.19 | 524,935 |
| November 28, 2025 | 97.7 | 98.77 | 98.77 | 99.43 | 97.7 | 554,182 |
| November 27, 2025 | 97.8 | 97.94 | 97.94 | 99.28 | 97.23 | 742,357 |
| November 26, 2025 | 98.94 | 98.43 | 98.43 | 99.66 | 97.71 | 1.09M |
| November 25, 2025 | 100.67 | 100.89 | 100.89 | 102.14 | 100 | 670,869 |
| November 24, 2025 | 101.14 | 100.37 | 100.37 | 101.14 | 99.46 | 664,778 |
| November 21, 2025 | 103.95 | 100.28 | 100.28 | 104.73 | 100.08 | 1.23M |
| November 20, 2025 | 108.29 | 105.59 | 105.59 | 109.29 | 105.05 | 974,462 |
| November 19, 2025 | 110.5 | 108.03 | 108.03 | 111.5 | 107.02 | 1.21M |
| November 18, 2025 | 113.82 | 110.5 | 110.5 | 114.99 | 109.86 | 1.48M |
| November 17, 2025 | 115.62 | 114.54 | 114.54 | 115.99 | 113 | 1.74M |
| November 14, 2025 | 113 | 116.31 | 116.31 | 119.6 | 112.6 | 2.94M |
| November 13, 2025 | 111.42 | 114.41 | 114.41 | 116 | 111.4 | 1.78M |
| November 12, 2025 | 114.55 | 111.03 | 111.03 | 115.95 | 109.9 | 1.61M |
| November 11, 2025 | 111.9 | 114.75 | 114.75 | 117.98 | 111.9 | 2.55M |
| November 10, 2025 | 112.22 | 111.5 | 111.5 | 113.75 | 111.05 | 1.42M |
| November 07, 2025 | 109.66 | 111.74 | 111.74 | 112.4 | 108.5 | 1.55M |
| November 06, 2025 | 110.8 | 110 | 110 | 112.5 | 109.6 | 1.4M |
| November 05, 2025 | 105.8 | 110.05 | 110.05 | 111.27 | 105.69 | 1.73M |
| November 04, 2025 | 108 | 107.09 | 107.09 | 109.18 | 106.2 | 814,025 |
| November 03, 2025 | 107.82 | 108.74 | 108.74 | 108.95 | 105.09 | 1.32M |
| October 31, 2025 | 105.7 | 107.12 | 107.12 | 109.01 | 105.7 | 1.19M |
| October 30, 2025 | 106.83 | 106.58 | 106.58 | 107.91 | 105.02 | 1.6M |
| October 29, 2025 | 105.08 | 108.71 | 108.71 | 109.33 | 104.77 | 1.45M |
| October 28, 2025 | 106.3 | 104.97 | 104.97 | 106.31 | 104.83 | 682,695 |
| October 27, 2025 | 107.47 | 106.23 | 106.23 | 107.64 | 105.88 | 762,865 |
| October 24, 2025 | 106 | 106.61 | 106.61 | 107.48 | 105.58 | 651,260 |
| October 23, 2025 | 105.47 | 105.57 | 105.57 | 105.73 | 103.58 | 695,885 |
| October 22, 2025 | 106.2 | 105.5 | 105.5 | 106.8 | 105.4 | 637,948 |
| October 21, 2025 | 107.3 | 106.98 | 106.98 | 108.41 | 105.98 | 690,931 |
| October 20, 2025 | 107.58 | 107.04 | 107.04 | 108.56 | 106.51 | 761,371 |
| October 17, 2025 | 111.2 | 107.07 | 107.07 | 111.93 | 105.81 | 1.64M |
| October 16, 2025 | 113 | 111.44 | 111.44 | 113.52 | 110.82 | 967,913 |
| October 15, 2025 | 113.98 | 113.4 | 113.4 | 114.98 | 110.28 | 1.54M |
| October 14, 2025 | 111.97 | 112.25 | 112.25 | 120.01 | 110.54 | 2.65M |
| October 13, 2025 | 108 | 110.1 | 110.1 | 110.88 | 107.99 | 1.42M |
| October 10, 2025 | 118.08 | 112.55 | 112.55 | 118.66 | 111.9 | 2.06M |
| October 09, 2025 | 118.95 | 118.11 | 118.11 | 119.6 | 116 | 2.13M |
| September 30, 2025 | 114.12 | 118.64 | 118.64 | 121 | 114.03 | 2.74M |
| September 29, 2025 | 112.36 | 114.75 | 114.75 | 116.01 | 112.36 | 1.77M |
| September 26, 2025 | 110.71 | 112.38 | 112.38 | 113.49 | 110.23 | 1.21M |
| September 25, 2025 | 110.85 | 111.73 | 111.73 | 113.2 | 110.5 | 1.16M |
| September 24, 2025 | 108.35 | 111.65 | 111.65 | 111.67 | 108.01 | 1.19M |
| September 23, 2025 | 109.84 | 108.8 | 108.8 | 111.65 | 106.6 | 1.15M |
| September 22, 2025 | 110.65 | 109.85 | 109.85 | 111.39 | 108.66 | 824,434 |
| September 19, 2025 | 111.99 | 111.14 | 111.14 | 113 | 110.13 | 1.1M |
| September 18, 2025 | 114.6 | 111.65 | 111.65 | 115.28 | 110.51 | 1.74M |
| September 17, 2025 | 114.14 | 114.6 | 114.6 | 115.77 | 113.4 | 1.06M |
| September 16, 2025 | 115.62 | 114.42 | 114.42 | 117.17 | 113.13 | 1.39M |
| September 15, 2025 | 115.62 | 115.93 | 115.93 | 118.98 | 115.44 | 1.5M |
| September 12, 2025 | 117.47 | 115.62 | 115.62 | 118 | 115.2 | 1.56M |
| September 11, 2025 | 115.95 | 117.46 | 117.46 | 117.77 | 115.09 | 1.63M |
| September 10, 2025 | 117.99 | 116.3 | 116.3 | 119.09 | 115.47 | 1.86M |
| September 09, 2025 | 122.1 | 118.97 | 118.97 | 123.95 | 118.65 | 2.62M |
| September 08, 2025 | 121 | 124.4 | 124.4 | 125.85 | 117.18 | 4.32M |
| September 05, 2025 | 112.51 | 120.9 | 120.9 | 121 | 112.1 | 4.32M |
| September 04, 2025 | 114 | 113.51 | 113.51 | 117.8 | 111.55 | 3.53M |