100.59
-1.31(-1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 99 | 101.9 | 101.9 | 103.44 | 99 | 2.01M |
| December 03, 2025 | 99.98 | 99 | 99 | 100.36 | 98.7 | 953,721 |
| December 02, 2025 | 100.93 | 99.89 | 99.89 | 100.98 | 98.74 | 1.18M |
| December 01, 2025 | 103.61 | 100.84 | 100.84 | 104.58 | 100.22 | 2.18M |
| November 28, 2025 | 102.74 | 103.82 | 103.82 | 104.05 | 102.45 | 755,211 |
| November 27, 2025 | 101.31 | 102.71 | 102.71 | 104.47 | 101.23 | 945,079 |
| November 26, 2025 | 102.65 | 101.98 | 101.98 | 103.49 | 101.12 | 1.02M |
| November 25, 2025 | 101.7 | 101.71 | 101.71 | 104.75 | 101.7 | 1.25M |
| November 24, 2025 | 101.99 | 101.77 | 101.77 | 102.96 | 100.59 | 1.09M |
| November 21, 2025 | 101.55 | 101.59 | 101.59 | 104.44 | 100 | 1.54M |
| November 20, 2025 | 105 | 102.3 | 102.3 | 105.5 | 101.5 | 1.29M |
| November 19, 2025 | 102.79 | 104.22 | 104.22 | 105.28 | 102.13 | 1.3M |
| November 18, 2025 | 104.05 | 103.08 | 103.08 | 104.05 | 102.15 | 1.17M |
| November 17, 2025 | 102.51 | 104 | 104 | 104.6 | 102.01 | 1.42M |
| November 14, 2025 | 106.75 | 103.05 | 103.05 | 107.6 | 103.05 | 2.5M |
| November 13, 2025 | 108.43 | 107.05 | 107.05 | 109.78 | 106.95 | 1.79M |
| November 12, 2025 | 110.09 | 108.8 | 108.8 | 110.29 | 107.84 | 1.83M |
| November 11, 2025 | 107.24 | 109.9 | 109.9 | 110.38 | 106.64 | 2.2M |
| November 10, 2025 | 107.19 | 107.06 | 107.06 | 107.64 | 105.56 | 972,427 |
| November 07, 2025 | 106.11 | 107 | 107 | 108.25 | 105.71 | 1.65M |
| November 06, 2025 | 105.45 | 106.7 | 106.7 | 107.41 | 105.21 | 1.53M |
| November 05, 2025 | 105.11 | 105.5 | 105.5 | 106.91 | 105.02 | 1.17M |
| November 04, 2025 | 108.96 | 106.1 | 106.1 | 109.95 | 105.06 | 2.08M |
| November 03, 2025 | 108.29 | 109.32 | 109.32 | 111.5 | 108.29 | 2.55M |
| October 31, 2025 | 111.33 | 108.61 | 108.61 | 112.6 | 108.08 | 2.39M |
| October 30, 2025 | 115.34 | 111.68 | 111.68 | 115.5 | 111.55 | 2.65M |
| October 29, 2025 | 120 | 115.58 | 115.58 | 120.99 | 114.39 | 2.98M |
| October 28, 2025 | 114.44 | 117.65 | 117.65 | 118 | 113.88 | 2.34M |
| October 27, 2025 | 118.81 | 114.57 | 114.57 | 119.88 | 113.33 | 3.89M |
| October 24, 2025 | 115.8 | 120 | 120 | 120.28 | 114.33 | 3.37M |
| October 23, 2025 | 113.61 | 114.97 | 114.97 | 115 | 112.32 | 1.51M |
| October 22, 2025 | 114.43 | 113.4 | 113.4 | 115.87 | 113.37 | 1.27M |
| October 21, 2025 | 113.88 | 114.45 | 114.45 | 116.99 | 113 | 2.3M |
| October 20, 2025 | 113.66 | 113.18 | 113.18 | 115 | 112.21 | 1.16M |
| October 17, 2025 | 115.89 | 112.25 | 112.25 | 116.55 | 111.9 | 1.77M |
| October 16, 2025 | 115 | 116.4 | 116.4 | 119.35 | 114.15 | 2.52M |
| October 15, 2025 | 113.52 | 114.35 | 114.35 | 115.16 | 111.7 | 1.49M |
| October 14, 2025 | 113.94 | 113.3 | 113.3 | 117.51 | 112.69 | 3.2M |
| October 13, 2025 | 111.5 | 112.52 | 112.52 | 117.84 | 111.5 | 3.85M |
| October 10, 2025 | 124.5 | 115.67 | 115.67 | 126 | 115.26 | 2.74M |
| October 09, 2025 | 116.99 | 124.21 | 124.21 | 125.24 | 116.99 | 3.57M |
| September 30, 2025 | 113.38 | 115.76 | 115.76 | 116.86 | 112.12 | 2.06M |
| September 29, 2025 | 114.48 | 113.35 | 113.35 | 114.81 | 110.7 | 2.54M |
| September 26, 2025 | 118.94 | 113.63 | 113.63 | 119.15 | 113.63 | 2.3M |
| September 25, 2025 | 117.95 | 118.94 | 118.94 | 119.87 | 116.01 | 2.42M |
| September 24, 2025 | 111.43 | 116.81 | 116.81 | 118.14 | 110.09 | 4.15M |
| September 23, 2025 | 114 | 111.71 | 111.71 | 114.78 | 108.39 | 2.79M |
| September 22, 2025 | 113.2 | 113.25 | 113.25 | 114.99 | 110.92 | 2.16M |
| September 19, 2025 | 110.72 | 112.66 | 112.66 | 116.48 | 110.72 | 2.96M |
| September 18, 2025 | 113.84 | 110.65 | 110.65 | 115.44 | 109.89 | 3.02M |
| September 17, 2025 | 114.37 | 114 | 114 | 115.67 | 111.66 | 2.92M |
| September 16, 2025 | 109.7 | 114.65 | 114.65 | 115.17 | 108 | 3.41M |
| September 15, 2025 | 112.57 | 109.82 | 109.82 | 113 | 108.42 | 2.71M |
| September 12, 2025 | 111.86 | 111.48 | 111.48 | 112.34 | 110.11 | 2.18M |
| September 11, 2025 | 109.96 | 111.3 | 111.3 | 112.5 | 108 | 2.72M |
| September 10, 2025 | 112 | 110.18 | 110.18 | 114.45 | 109.6 | 2.53M |
| September 09, 2025 | 117.01 | 112.54 | 112.54 | 117.62 | 111.05 | 3.76M |
| September 08, 2025 | 114.83 | 118.49 | 118.49 | 119.76 | 113.53 | 2.96M |
| September 05, 2025 | 111.36 | 114.81 | 114.81 | 115.03 | 111.36 | 2.3M |
| September 04, 2025 | 118.6 | 110.97 | 110.97 | 118.6 | 108.72 | 3.21M |