96.46
+2.18(+2.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 95.4 | 96.46 | 96.46 | 96.96 | 91.5 | 23.33M |
| December 24, 2025 | 96.73 | 94.28 | 94.28 | 97.57 | 93.31 | 20.35M |
| December 23, 2025 | 98 | 96.31 | 96.31 | 101 | 94.85 | 24.54M |
| December 22, 2025 | 97.54 | 97.41 | 97.41 | 100.2 | 96.43 | 22.81M |
| December 19, 2025 | 99.88 | 94.6 | 94.6 | 100.09 | 94.22 | 19.72M |
| December 18, 2025 | 98.58 | 97.58 | 97.58 | 100.8 | 97.5 | 20.41M |
| December 17, 2025 | 96.84 | 101.9 | 101.9 | 102.58 | 95 | 29.07M |
| December 16, 2025 | 98.18 | 95.56 | 95.56 | 99.98 | 95.07 | 24.93M |
| December 15, 2025 | 102.98 | 97.57 | 97.57 | 103.9 | 97.57 | 36.94M |
| December 12, 2025 | 96.92 | 109 | 109 | 111.11 | 93.5 | 56.16M |
| December 11, 2025 | 96.62 | 97.8 | 97.8 | 103.9 | 95.03 | 34.6M |
| December 10, 2025 | 93.26 | 96.1 | 96.1 | 97.4 | 92.77 | 28.89M |
| December 09, 2025 | 93 | 94.1 | 94.1 | 97.68 | 91.86 | 33.99M |
| December 08, 2025 | 86.27 | 93.36 | 93.36 | 94.5 | 86.22 | 35.55M |
| December 05, 2025 | 80.35 | 86.2 | 86.2 | 91.2 | 80.18 | 43.34M |
| December 04, 2025 | 79 | 80.47 | 80.47 | 81.72 | 77.29 | 24M |
| December 03, 2025 | 77.44 | 80.48 | 80.48 | 83 | 76.82 | 32.38M |
| December 02, 2025 | 77.4 | 77 | 77 | 79.6 | 75.88 | 16.96M |
| December 01, 2025 | 77.53 | 78.59 | 78.59 | 81.53 | 76.3 | 24.68M |
| November 28, 2025 | 78.13 | 76.2 | 76.2 | 78.9 | 76 | 20.98M |
| November 27, 2025 | 77.7 | 77.55 | 77.55 | 82 | 77.42 | 27.34M |
| November 26, 2025 | 74.03 | 78.68 | 78.68 | 82.63 | 73.84 | 38.33M |
| November 25, 2025 | 71.39 | 75.62 | 75.62 | 79.49 | 71.39 | 38.68M |
| November 24, 2025 | 72.51 | 68.94 | 68.94 | 72.6 | 67.05 | 25.31M |
| November 21, 2025 | 74.8 | 71.27 | 71.27 | 75.55 | 71.27 | 25.51M |
| November 20, 2025 | 83 | 78.5 | 78.5 | 83.99 | 75.88 | 27.04M |
| November 19, 2025 | 79.98 | 79.8 | 79.8 | 84.18 | 78.62 | 25.93M |
| November 18, 2025 | 76.85 | 80.35 | 80.35 | 82.58 | 76.4 | 25.43M |
| November 17, 2025 | 78.84 | 78.18 | 78.18 | 80.34 | 75.3 | 21.19M |
| November 14, 2025 | 78.28 | 78.3 | 78.3 | 81.39 | 76 | 22.98M |
| November 13, 2025 | 84.61 | 81.75 | 81.75 | 86 | 79.5 | 33.96M |
| November 12, 2025 | 81.31 | 84.61 | 84.61 | 86.19 | 78.72 | 40.13M |
| November 11, 2025 | 81.2 | 82.8 | 82.8 | 92.5 | 81.2 | 58.42M |
| November 10, 2025 | 72.98 | 77.33 | 77.33 | 77.85 | 68.72 | 36.68M |
| November 07, 2025 | 72.07 | 73.95 | 73.95 | 76.69 | 71.9 | 31.51M |
| November 06, 2025 | 67.2 | 74.1 | 74.1 | 74.55 | 67.2 | 44.2M |
| November 05, 2025 | 64.58 | 66.1 | 66.1 | 66.93 | 63.48 | 25.77M |
| November 04, 2025 | 66.72 | 67.61 | 67.61 | 69.5 | 66.02 | 24.9M |
| November 03, 2025 | 67.42 | 66.6 | 66.6 | 68 | 64.38 | 22M |
| October 31, 2025 | 68.66 | 68.48 | 68.48 | 70.64 | 66.7 | 20.73M |
| October 30, 2025 | 73 | 70.06 | 70.06 | 75.21 | 69.71 | 28.12M |
| October 29, 2025 | 79 | 74.27 | 74.27 | 79.5 | 73.26 | 30.54M |
| October 28, 2025 | 75 | 76.69 | 76.69 | 78.16 | 74.56 | 34.12M |
| October 27, 2025 | 71.45 | 75.95 | 75.95 | 78.48 | 71.36 | 50.98M |
| October 24, 2025 | 66.45 | 67.85 | 67.85 | 68.53 | 63.06 | 32.4M |
| October 23, 2025 | 68.43 | 65.78 | 65.78 | 68.72 | 63.9 | 26.66M |
| October 22, 2025 | 67.5 | 69.08 | 69.08 | 71.38 | 67 | 39.09M |
| October 21, 2025 | 58.93 | 67.71 | 67.71 | 68 | 58 | 43.41M |
| October 20, 2025 | 55.35 | 58.88 | 58.88 | 61.16 | 55.33 | 42.63M |
| October 17, 2025 | 57.21 | 54.44 | 54.44 | 59.48 | 53.88 | 50.41M |
| October 16, 2025 | 65.3 | 66.86 | 66.86 | 69.07 | 65.01 | 22.37M |
| October 15, 2025 | 64.5 | 65.53 | 65.53 | 65.86 | 63.38 | 20.35M |
| October 14, 2025 | 69.17 | 63.9 | 63.9 | 69.48 | 63.46 | 17.96M |
| October 13, 2025 | 63 | 67.68 | 67.68 | 67.76 | 62.97 | 16.3M |
| October 10, 2025 | 70.3 | 67.73 | 67.73 | 71.19 | 67.4 | 18.9M |
| October 09, 2025 | 71.31 | 70.9 | 70.9 | 73.45 | 70.66 | 18.51M |
| September 30, 2025 | 72.66 | 71.3 | 71.3 | 75 | 70.5 | 22.85M |
| September 29, 2025 | 69.5 | 71.85 | 71.85 | 72.33 | 69.1 | 17.7M |
| September 26, 2025 | 71.71 | 70.8 | 70.8 | 74.25 | 70.5 | 20.54M |
| September 25, 2025 | 72.3 | 72.46 | 72.46 | 75.4 | 71.79 | 21.85M |