108.51
-2.81(-2.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 107.94 | 111.32 | 111.32 | 113.62 | 107.89 | 2.3M |
| December 03, 2025 | 106.2 | 107.32 | 107.32 | 109.47 | 106.2 | 1.49M |
| December 02, 2025 | 109.14 | 106.96 | 106.96 | 109.14 | 106.16 | 1.2M |
| December 01, 2025 | 109.62 | 108.81 | 108.81 | 110.99 | 106.01 | 1.98M |
| November 28, 2025 | 109.86 | 110 | 110 | 111 | 108.11 | 1.48M |
| November 27, 2025 | 109 | 110.1 | 110.1 | 111.2 | 108.51 | 1.89M |
| November 26, 2025 | 108.7 | 110.73 | 110.73 | 113.66 | 108.44 | 2.66M |
| November 25, 2025 | 105.52 | 107.63 | 107.63 | 111.29 | 104.99 | 2.8M |
| November 24, 2025 | 102.49 | 105.5 | 105.5 | 106.88 | 101.08 | 2.75M |
| November 21, 2025 | 103.99 | 101.22 | 101.22 | 105.06 | 99.6 | 2.05M |
| November 20, 2025 | 101.1 | 102.8 | 102.8 | 103.49 | 100.22 | 1.59M |
| November 19, 2025 | 101.79 | 100.68 | 100.68 | 103 | 100.42 | 1.52M |
| November 18, 2025 | 100.35 | 101.86 | 101.86 | 105 | 100.01 | 2.65M |
| November 17, 2025 | 105.49 | 100.9 | 100.9 | 105.49 | 100 | 3.42M |
| November 14, 2025 | 105.6 | 105.9 | 105.9 | 107.33 | 103.66 | 2.74M |
| November 13, 2025 | 101 | 106 | 106 | 107 | 99.2 | 3.97M |
| November 12, 2025 | 98.17 | 100.97 | 100.97 | 102.82 | 96.33 | 4.03M |
| November 11, 2025 | 98.21 | 97.19 | 97.19 | 98.79 | 96.33 | 2M |
| November 10, 2025 | 93.58 | 99.2 | 99.2 | 99.5 | 93.58 | 3.18M |
| November 07, 2025 | 100 | 94.97 | 94.97 | 100 | 93.38 | 4.04M |
| November 06, 2025 | 102.51 | 99.29 | 99.29 | 102.51 | 97.76 | 3.61M |
| November 05, 2025 | 103.16 | 101.7 | 101.7 | 107.17 | 100 | 3.02M |
| November 04, 2025 | 105.47 | 103.68 | 103.68 | 107.5 | 102.63 | 4.44M |
| November 03, 2025 | 105.71 | 106 | 106 | 109.24 | 103 | 6.25M |
| October 31, 2025 | 89.9 | 103.88 | 103.88 | 105.48 | 89.9 | 9.33M |
| October 30, 2025 | 88.17 | 89.44 | 89.44 | 91.74 | 87.1 | 6.15M |
| October 29, 2025 | 102.56 | 87 | 87 | 102.56 | 84.91 | 10.79M |
| October 28, 2025 | 100.99 | 99.97 | 99.97 | 104.8 | 99.57 | 2.03M |
| October 27, 2025 | 103.5 | 102.01 | 102.01 | 104.8 | 102.01 | 2M |
| October 24, 2025 | 100.25 | 101.8 | 101.8 | 102.28 | 99.1 | 1.82M |
| October 23, 2025 | 104.13 | 100.26 | 100.26 | 104.13 | 98.64 | 2.34M |
| October 22, 2025 | 106.66 | 103.8 | 103.8 | 109.9 | 103.01 | 2.91M |
| October 21, 2025 | 102.95 | 105.18 | 105.18 | 106.23 | 100.72 | 2.8M |
| October 20, 2025 | 103.84 | 102.95 | 102.95 | 105.4 | 99.5 | 2.4M |
| October 17, 2025 | 104.44 | 101.49 | 101.49 | 104.85 | 100 | 2.79M |
| October 16, 2025 | 95.08 | 102.7 | 102.7 | 103.25 | 95.08 | 3.72M |
| October 15, 2025 | 94 | 96.92 | 96.92 | 97.2 | 91.11 | 3.15M |
| October 14, 2025 | 102.5 | 93.6 | 93.6 | 102.78 | 93.01 | 5.61M |
| October 13, 2025 | 102 | 101.3 | 101.3 | 105.56 | 98.55 | 3.91M |
| October 10, 2025 | 106.89 | 105 | 105 | 108.99 | 103.89 | 2.78M |
| October 09, 2025 | 114.28 | 106.61 | 106.61 | 115.55 | 106.38 | 4.11M |
| September 30, 2025 | 107.55 | 113.01 | 113.01 | 114.65 | 107.5 | 3.36M |
| September 29, 2025 | 106.35 | 108.22 | 108.22 | 109.45 | 104.05 | 2.53M |
| September 26, 2025 | 109.78 | 106.5 | 106.5 | 109.78 | 104.88 | 3.53M |
| September 25, 2025 | 109.55 | 110.62 | 110.62 | 113 | 107.88 | 3.67M |
| September 24, 2025 | 104.42 | 108.35 | 108.35 | 110.76 | 104.42 | 4.77M |
| September 23, 2025 | 107 | 105.09 | 105.09 | 108.98 | 102.62 | 3.07M |
| September 22, 2025 | 106 | 107.48 | 107.48 | 108.38 | 105.66 | 2.6M |
| September 19, 2025 | 107.55 | 105.5 | 105.5 | 111 | 105.11 | 3.51M |
| September 18, 2025 | 105.06 | 108.09 | 108.09 | 112.3 | 105.06 | 5.2M |
| September 17, 2025 | 104.94 | 105.12 | 105.12 | 110.8 | 104.21 | 5.4M |
| September 16, 2025 | 109.8 | 104.07 | 104.07 | 110.9 | 103 | 5.23M |
| September 15, 2025 | 113 | 109.98 | 109.98 | 114.97 | 109.6 | 3.12M |
| September 12, 2025 | 113.45 | 112.5 | 112.5 | 115.35 | 111.9 | 2.96M |
| September 11, 2025 | 107.16 | 113 | 113 | 115.23 | 102.56 | 6.64M |
| September 10, 2025 | 115.04 | 114.42 | 114.42 | 118.35 | 113.9 | 3.16M |
| September 09, 2025 | 117.79 | 116.35 | 116.35 | 120 | 113.88 | 4.74M |
| September 08, 2025 | 118.6 | 117.84 | 117.84 | 119.89 | 113.16 | 8.47M |
| September 05, 2025 | 103.36 | 120.84 | 120.84 | 122 | 102.98 | 9.67M |
| September 04, 2025 | 108.65 | 103.8 | 103.8 | 110.95 | 102.04 | 4.92M |