97.18
-0.62(-0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 98.8 | 97.18 | 97.18 | 99 | 96.3 | 2.1M |
| January 27, 2025 | 101.08 | 97.8 | 97.8 | 101.75 | 97.8 | 1.63M |
| January 24, 2025 | 100.27 | 100.9 | 100.9 | 101.68 | 99.73 | 1.57M |
| January 23, 2025 | 100.49 | 100.62 | 100.62 | 103.8 | 99.81 | 2.62M |
| January 22, 2025 | 99.76 | 99.34 | 99.34 | 100.45 | 98.03 | 1.33M |
| January 21, 2025 | 101 | 100.09 | 100.09 | 101.24 | 98.33 | 1.72M |
| January 20, 2025 | 101 | 100.5 | 100.5 | 101.8 | 99.96 | 1.6M |
| January 17, 2025 | 99.85 | 100.7 | 100.7 | 102 | 99.12 | 2.01M |
| January 16, 2025 | 100.8 | 99.99 | 99.99 | 102.94 | 99.61 | 2.06M |
| January 15, 2025 | 100.81 | 99.7 | 99.7 | 101.69 | 99.55 | 2.07M |
| January 14, 2025 | 96.28 | 99.19 | 99.19 | 99.5 | 95.6 | 1.93M |
| January 13, 2025 | 95.19 | 95.98 | 95.98 | 98.19 | 94.77 | 1.49M |
| January 10, 2025 | 96.2 | 95.62 | 95.62 | 98.5 | 95.53 | 1.62M |
| January 09, 2025 | 97.39 | 96.4 | 96.4 | 98.77 | 96.4 | 1.14M |
| January 08, 2025 | 98.28 | 97.73 | 97.73 | 98.6 | 94.45 | 1.77M |
| January 07, 2025 | 97.76 | 98.65 | 98.65 | 98.8 | 96.47 | 1.66M |
| January 06, 2025 | 97.89 | 97.5 | 97.5 | 98.94 | 97.18 | 1.14M |
| January 03, 2025 | 98.41 | 97.51 | 97.51 | 100.38 | 97.2 | 1.69M |
| January 02, 2025 | 99.43 | 100.46 | 100.46 | 101.2 | 99.19 | 990,302 |
| December 31, 2024 | 104.52 | 100 | 100 | 104.78 | 100 | 1.74M |
| December 30, 2024 | 104.01 | 104.05 | 104.05 | 105.25 | 102.88 | 1.83M |
| December 27, 2024 | 105 | 104.72 | 104.72 | 107.35 | 104.01 | 2.53M |
| December 26, 2024 | 103.5 | 104.38 | 104.38 | 105.35 | 103.26 | 1.61M |
| December 25, 2024 | 105.05 | 103.51 | 103.51 | 106.38 | 102.62 | 1.88M |
| December 24, 2024 | 105.97 | 105.94 | 105.94 | 106.04 | 103.44 | 1.75M |
| December 23, 2024 | 106 | 104 | 104 | 106.75 | 103.33 | 2.32M |
| December 20, 2024 | 104.5 | 106.18 | 106.18 | 107.79 | 104.16 | 2.85M |
| December 19, 2024 | 104.2 | 104.95 | 104.95 | 106.29 | 104.2 | 1.65M |
| December 18, 2024 | 107.49 | 105.5 | 105.5 | 107.49 | 105.4 | 1.39M |
| December 17, 2024 | 105.06 | 105.43 | 105.43 | 106.24 | 104.6 | 1.17M |
| December 16, 2024 | 107.22 | 105.28 | 105.28 | 108.07 | 104.51 | 1.69M |
| December 13, 2024 | 111.5 | 108.15 | 108.15 | 111.5 | 108.15 | 2.36M |
| December 12, 2024 | 114.5 | 111.89 | 111.89 | 114.5 | 111.01 | 1.71M |
| December 11, 2024 | 111.3 | 113.69 | 113.69 | 115.86 | 111 | 2.39M |
| December 10, 2024 | 115.1 | 111.2 | 111.2 | 116.1 | 110.66 | 2.27M |
| December 09, 2024 | 112 | 111.19 | 111.19 | 113.59 | 111.11 | 905,813 |
| December 06, 2024 | 110.02 | 112.65 | 112.65 | 112.99 | 109 | 1.81M |
| December 05, 2024 | 111.3 | 110.74 | 110.74 | 111.8 | 109.21 | 1.61M |
| December 04, 2024 | 115.8 | 111.94 | 111.94 | 116.3 | 111.59 | 2.22M |
| December 03, 2024 | 115.99 | 114.12 | 114.12 | 117 | 113.1 | 2.22M |
| December 02, 2024 | 116.57 | 115.65 | 115.65 | 116.58 | 114.2 | 2.36M |
| November 29, 2024 | 111.69 | 115.99 | 115.99 | 116.36 | 110.75 | 2.77M |
| November 28, 2024 | 110.53 | 111.11 | 111.11 | 113.79 | 109.65 | 2.18M |
| November 27, 2024 | 108.5 | 110.04 | 110.04 | 110.5 | 106.51 | 2.11M |
| November 26, 2024 | 111.91 | 108.65 | 108.65 | 113.18 | 108.58 | 1.78M |
| November 25, 2024 | 112 | 111.83 | 111.83 | 115 | 109.3 | 2.05M |
| November 22, 2024 | 114.87 | 111.89 | 111.89 | 117.37 | 110.71 | 2.59M |
| November 21, 2024 | 114 | 114.61 | 114.61 | 117.35 | 113.6 | 2.07M |
| November 20, 2024 | 114.6 | 114.8 | 114.8 | 116.65 | 113 | 2.21M |
| November 19, 2024 | 109.82 | 114.65 | 114.65 | 115 | 109.35 | 2.66M |
| November 18, 2024 | 108.54 | 109.18 | 109.18 | 112.49 | 107.35 | 2.64M |
| November 15, 2024 | 114.19 | 108.54 | 108.54 | 115.5 | 108.41 | 2.78M |
| November 14, 2024 | 117 | 114.53 | 114.53 | 119.95 | 114.01 | 2.62M |
| November 13, 2024 | 117.07 | 118.25 | 118.25 | 120.37 | 116.49 | 3.03M |
| November 12, 2024 | 122 | 118.02 | 118.02 | 123.64 | 117.01 | 4.47M |
| November 11, 2024 | 117.9 | 119.62 | 119.62 | 121.27 | 117.27 | 1.6M |
| November 08, 2024 | 117.2 | 115.68 | 115.68 | 122.7 | 115.38 | 5.73M |
| November 07, 2024 | 107.6 | 112.6 | 112.6 | 112.68 | 107.3 | 3.18M |
| November 06, 2024 | 109.16 | 108.36 | 108.36 | 112.5 | 107 | 4.3M |
| November 05, 2024 | 104.51 | 109.1 | 109.1 | 109.1 | 104.02 | 3.93M |