117.10
+1.39(+1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 117 | 117.1 | 117.1 | 120.1 | 115.81 | 22.32M |
| January 13, 2026 | 120 | 115.71 | 115.71 | 122.35 | 115.71 | 24.4M |
| January 12, 2026 | 124 | 122.38 | 122.38 | 125.5 | 118.89 | 31.03M |
| January 09, 2026 | 125.01 | 127.47 | 127.47 | 127.66 | 123.6 | 25.8M |
| January 08, 2026 | 134 | 128.75 | 128.75 | 139.33 | 127.43 | 32.05M |
| January 07, 2026 | 133 | 134.33 | 134.33 | 137.77 | 128.3 | 31.97M |
| January 06, 2026 | 129.28 | 128.5 | 128.5 | 133.28 | 128 | 19.39M |
| January 05, 2026 | 135 | 130.48 | 130.48 | 136.49 | 129.49 | 25.17M |
| December 31, 2025 | 137.5 | 131.35 | 131.35 | 146.19 | 131.1 | 32.75M |
| December 30, 2025 | 125.39 | 134.91 | 134.91 | 142.66 | 124.66 | 38.51M |
| December 29, 2025 | 123 | 123.22 | 123.22 | 129.5 | 122.28 | 22.3M |
| December 26, 2025 | 116.47 | 123.04 | 123.04 | 127.33 | 116.05 | 28.16M |
| December 25, 2025 | 120.58 | 118.27 | 118.27 | 124.88 | 117.77 | 18.13M |
| December 24, 2025 | 119 | 121.02 | 121.02 | 124 | 117.66 | 17.72M |
| December 23, 2025 | 116.03 | 118.59 | 118.59 | 121.98 | 116.03 | 17.63M |
| December 22, 2025 | 114 | 117.55 | 117.55 | 118.64 | 113.98 | 13.11M |
| December 19, 2025 | 118 | 115.97 | 115.97 | 118.96 | 114.74 | 15.41M |
| December 18, 2025 | 110 | 119.94 | 119.94 | 122 | 109.5 | 24.48M |
| December 17, 2025 | 111.11 | 112.09 | 112.09 | 113.1 | 109.31 | 14.86M |
| December 16, 2025 | 110.02 | 112 | 112 | 113.38 | 108.65 | 16.55M |
| December 15, 2025 | 114.98 | 110.53 | 110.53 | 115.18 | 110.53 | 18.49M |
| December 12, 2025 | 119.47 | 117.6 | 117.6 | 122.95 | 116.8 | 21.62M |
| December 11, 2025 | 121.58 | 120.9 | 120.9 | 126 | 118.62 | 24.17M |
| December 10, 2025 | 122.58 | 122.79 | 122.79 | 125.5 | 117.42 | 23.45M |
| December 09, 2025 | 121.43 | 125.57 | 125.57 | 127.78 | 119.5 | 24.9M |
| December 08, 2025 | 115.16 | 124.19 | 124.19 | 127.88 | 113.88 | 30.44M |
| December 05, 2025 | 119.89 | 113.21 | 113.21 | 119.89 | 112.39 | 27.61M |
| 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 |