117.24
-4.39(-3.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 117 | 121.63 | 121.63 | 122.86 | 111.6 | 33.95M |
| December 03, 2025 | 117.19 | 117 | 117 | 118.41 | 114.41 | 19.53M |
| December 02, 2025 | 121 | 117.23 | 117.23 | 121.98 | 116.78 | 21.48M |
| December 01, 2025 | 129.95 | 120.2 | 120.2 | 130.63 | 119 | 38.81M |
| November 28, 2025 | 134.55 | 130 | 130 | 136.5 | 122.13 | 47.17M |
| November 27, 2025 | 123 | 134.02 | 134.02 | 139.84 | 120.42 | 64.15M |
| November 26, 2025 | 99 | 118.8 | 118.8 | 118.8 | 97.29 | 51.85M |
| November 25, 2025 | 97.5 | 99 | 99 | 103.5 | 95.52 | 27.6M |
| November 24, 2025 | 100.23 | 96.06 | 96.06 | 101.5 | 93.12 | 25.02M |
| November 21, 2025 | 103 | 99.66 | 99.66 | 107 | 98.2 | 34.64M |
| November 20, 2025 | 108 | 107.3 | 107.3 | 110.63 | 103 | 28.34M |
| November 19, 2025 | 108 | 106.78 | 106.78 | 117.64 | 106.78 | 39.54M |
| November 18, 2025 | 96.82 | 108.77 | 108.77 | 112.99 | 96.82 | 48.25M |
| November 17, 2025 | 93.01 | 96.47 | 96.47 | 99.6 | 93 | 20.37M |
| November 14, 2025 | 91 | 93.5 | 93.5 | 98 | 89.08 | 22.82M |
| November 13, 2025 | 90 | 93.38 | 93.38 | 94.61 | 89.18 | 18.3M |
| November 12, 2025 | 89.1 | 90.14 | 90.14 | 92.3 | 88.01 | 10.89M |
| November 11, 2025 | 91.99 | 90.05 | 90.05 | 94 | 89.16 | 13.72M |
| November 10, 2025 | 93.68 | 90.75 | 90.75 | 94.47 | 89.6 | 15.27M |
| November 07, 2025 | 90.88 | 93.99 | 93.99 | 97.88 | 90.68 | 20.67M |
| November 06, 2025 | 93.14 | 93 | 93 | 94.18 | 90.66 | 18.89M |
| November 05, 2025 | 88.2 | 89.49 | 89.49 | 91.3 | 87.9 | 11.27M |
| November 04, 2025 | 93.97 | 90.28 | 90.28 | 95.18 | 89.6 | 13.71M |
| November 03, 2025 | 92 | 92.97 | 92.97 | 95 | 90.5 | 13.06M |
| October 31, 2025 | 96.34 | 93.5 | 93.5 | 96.68 | 92.93 | 15.82M |
| October 30, 2025 | 99.5 | 96.68 | 96.68 | 100.6 | 96.2 | 21.47M |
| October 29, 2025 | 102.6 | 101.31 | 101.31 | 105.5 | 99.33 | 21.24M |
| October 28, 2025 | 105.5 | 101.75 | 101.75 | 105.89 | 100.05 | 27.61M |
| October 27, 2025 | 106 | 108.33 | 108.33 | 112 | 103 | 33.44M |
| October 24, 2025 | 98.51 | 102.1 | 102.1 | 102.86 | 97.7 | 23.26M |
| October 23, 2025 | 97.61 | 96.91 | 96.91 | 97.91 | 94.8 | 15.48M |
| October 22, 2025 | 97 | 99.1 | 99.1 | 100.48 | 95.61 | 17.62M |
| October 21, 2025 | 98 | 98.61 | 98.61 | 99.95 | 96.9 | 17.98M |
| October 20, 2025 | 103.2 | 97.32 | 97.32 | 103.37 | 96 | 21.22M |
| October 17, 2025 | 104 | 100.61 | 100.61 | 104.09 | 99.22 | 22.99M |
| October 16, 2025 | 106.6 | 106.79 | 106.79 | 111.68 | 105.52 | 26.19M |
| October 15, 2025 | 105.5 | 107.85 | 107.85 | 109.89 | 103.49 | 34.71M |
| October 14, 2025 | 102 | 100.2 | 100.2 | 108.5 | 98.82 | 31.42M |
| October 13, 2025 | 90 | 97.85 | 97.85 | 100.2 | 90 | 27.45M |
| October 10, 2025 | 104 | 95.5 | 95.5 | 104 | 93.93 | 38.65M |
| October 09, 2025 | 107.81 | 109.3 | 109.3 | 116.79 | 106.08 | 36.15M |
| September 30, 2025 | 116 | 106.9 | 106.9 | 116.89 | 105.8 | 28.18M |
| September 29, 2025 | 105 | 110.54 | 110.54 | 111.68 | 105 | 25.62M |
| September 26, 2025 | 106.99 | 104.88 | 104.88 | 113 | 104.58 | 26.17M |
| September 25, 2025 | 110.8 | 109.8 | 109.8 | 114.28 | 108.59 | 25.93M |
| September 24, 2025 | 115 | 114 | 114 | 119 | 112.5 | 26.75M |
| September 23, 2025 | 120.3 | 115.91 | 115.91 | 123.38 | 111.4 | 35.05M |
| September 22, 2025 | 112.4 | 122.84 | 122.84 | 123.2 | 110 | 36.02M |
| September 19, 2025 | 115.03 | 111.69 | 111.69 | 121.32 | 111.09 | 31.64M |
| September 18, 2025 | 131 | 116.8 | 116.8 | 133.3 | 111.8 | 44.4M |
| September 17, 2025 | 116.61 | 126.25 | 126.25 | 129.95 | 116 | 28.66M |
| September 16, 2025 | 120.75 | 118.33 | 118.33 | 125.9 | 115 | 26.79M |
| September 15, 2025 | 112 | 117.59 | 117.59 | 118.79 | 106 | 27.64M |
| September 12, 2025 | 99.3 | 110.24 | 110.24 | 113.98 | 98.52 | 33.1M |
| September 11, 2025 | 89 | 99.98 | 99.98 | 102.1 | 88.99 | 31.39M |
| September 10, 2025 | 91.86 | 89.43 | 89.43 | 92.5 | 87.87 | 20.44M |
| September 09, 2025 | 85.45 | 88.96 | 88.96 | 92.96 | 85 | 23.84M |
| September 08, 2025 | 94 | 87.23 | 87.23 | 94.5 | 85.43 | 35.66M |
| September 05, 2025 | 98.94 | 99 | 99 | 102.96 | 93.66 | 33.9M |
| September 04, 2025 | 119 | 99.04 | 99.04 | 119.38 | 97.6 | 46.65M |