96.19
-1.93(-1.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 97.56 | 96.19 | 96.19 | 97.93 | 96.05 | 853,328 |
| November 06, 2025 | 98.07 | 98.12 | 98.12 | 99.18 | 97 | 741,389 |
| November 05, 2025 | 97.8 | 97.94 | 97.94 | 98.46 | 95.71 | 900,059 |
| November 04, 2025 | 101.01 | 98.45 | 98.45 | 102.08 | 97 | 1.15M |
| November 03, 2025 | 100.86 | 101 | 101 | 101.5 | 97.49 | 1.12M |
| October 31, 2025 | 102.11 | 100.99 | 100.99 | 103.44 | 99.8 | 1.19M |
| October 30, 2025 | 106.1 | 102.11 | 102.11 | 106.12 | 101.63 | 1.43M |
| October 29, 2025 | 104.8 | 106.1 | 106.1 | 106.61 | 104.1 | 1.1M |
| October 28, 2025 | 105.02 | 104.7 | 104.7 | 107.28 | 104.05 | 1.19M |
| October 27, 2025 | 104.98 | 105 | 105 | 106.68 | 103.6 | 1.53M |
| October 24, 2025 | 99.36 | 103.52 | 103.52 | 103.66 | 99.36 | 1.81M |
| October 23, 2025 | 100.07 | 99.11 | 99.11 | 100.28 | 95.98 | 1.94M |
| October 22, 2025 | 102.8 | 100.97 | 100.97 | 102.94 | 100.48 | 1.16M |
| October 21, 2025 | 103.65 | 103.13 | 103.13 | 103.93 | 102.02 | 1.06M |
| October 20, 2025 | 102.37 | 103.2 | 103.2 | 104.9 | 101.6 | 1.07M |
| October 17, 2025 | 105.1 | 101.35 | 101.35 | 106.85 | 100.46 | 1.96M |
| October 16, 2025 | 107.9 | 106.55 | 106.55 | 109.79 | 105.73 | 1.43M |
| October 15, 2025 | 107 | 107.9 | 107.9 | 108.95 | 104.56 | 1.78M |
| October 14, 2025 | 114.31 | 107 | 107 | 115.16 | 106.83 | 2.44M |
| October 13, 2025 | 109 | 113.74 | 113.74 | 114.17 | 107.2 | 2.16M |
| October 10, 2025 | 116 | 112.9 | 112.9 | 117.49 | 111.33 | 2.75M |
| October 09, 2025 | 117 | 117.56 | 117.56 | 122.77 | 116.21 | 3.19M |
| September 30, 2025 | 114.88 | 115.83 | 115.83 | 119 | 114.09 | 2.19M |
| September 29, 2025 | 115 | 114.82 | 114.82 | 117.21 | 113 | 2.08M |
| September 26, 2025 | 117 | 115.5 | 115.5 | 120.4 | 114.98 | 3.1M |
| September 25, 2025 | 110.77 | 117 | 117 | 120.5 | 110.77 | 4.69M |
| September 24, 2025 | 110.1 | 111.44 | 111.44 | 114 | 107.11 | 4.38M |
| September 23, 2025 | 103.82 | 110.11 | 110.11 | 111.44 | 102.08 | 4.18M |
| September 22, 2025 | 99.08 | 103.75 | 103.75 | 103.99 | 99.08 | 3.26M |
| September 19, 2025 | 99.98 | 99.06 | 99.06 | 101.86 | 98.58 | 1.84M |
| September 18, 2025 | 101.05 | 99.97 | 99.97 | 103.8 | 98.55 | 2.83M |
| September 17, 2025 | 101 | 101.12 | 101.12 | 102.97 | 100.15 | 1.67M |
| September 16, 2025 | 100.52 | 101.58 | 101.58 | 103.88 | 100.01 | 2.5M |
| September 15, 2025 | 109.88 | 100.95 | 100.95 | 111.58 | 100.88 | 4.01M |
| September 12, 2025 | 100.81 | 99.52 | 99.52 | 101.59 | 98.73 | 1.92M |
| September 11, 2025 | 95.13 | 101.09 | 101.09 | 102.6 | 95.13 | 2.62M |
| September 10, 2025 | 95.56 | 95.48 | 95.48 | 96.3 | 94.36 | 981,354 |
| September 09, 2025 | 94.99 | 95.52 | 95.52 | 96.41 | 94.04 | 1.25M |
| September 08, 2025 | 94.58 | 95.33 | 95.33 | 95.71 | 93.94 | 1.31M |
| September 05, 2025 | 92.35 | 95.2 | 95.2 | 95.5 | 91.58 | 1.38M |
| September 04, 2025 | 96.77 | 92.4 | 92.4 | 97.77 | 90.93 | 2.07M |
| September 03, 2025 | 96.96 | 97.02 | 97.02 | 99.3 | 95.88 | 1.87M |
| September 02, 2025 | 102.51 | 96.18 | 96.18 | 102.97 | 95.34 | 3.1M |
| September 01, 2025 | 103.07 | 103.27 | 103.27 | 105.68 | 100.58 | 2.55M |
| August 29, 2025 | 107.54 | 103.18 | 103.18 | 107.54 | 102.68 | 2.89M |
| August 28, 2025 | 105.4 | 108.53 | 108.53 | 109.3 | 104.48 | 4.16M |
| August 27, 2025 | 103.36 | 104.02 | 104.02 | 112 | 102.87 | 4.06M |
| August 26, 2025 | 102.08 | 103.1 | 103.1 | 104.83 | 100.19 | 2.66M |
| August 25, 2025 | 104.24 | 102.59 | 102.59 | 106.58 | 101.91 | 3.18M |
| August 22, 2025 | 99.54 | 102.58 | 102.58 | 104.53 | 99.33 | 3.37M |
| August 21, 2025 | 103.5 | 99.08 | 99.08 | 104.88 | 99.03 | 3.25M |
| August 20, 2025 | 104.38 | 104.35 | 104.35 | 105.49 | 99.01 | 4.4M |
| August 19, 2025 | 105.9 | 105.76 | 105.76 | 107.9 | 104.2 | 2.62M |
| August 18, 2025 | 100.5 | 106.63 | 106.63 | 109.99 | 99.5 | 6.32M |
| August 15, 2025 | 89.93 | 100.18 | 100.18 | 100.49 | 89.93 | 6.08M |
| August 14, 2025 | 91.1 | 91.19 | 91.19 | 91.9 | 89.61 | 3.03M |
| August 13, 2025 | 90.6 | 91.19 | 91.19 | 91.34 | 89.5 | 2.27M |
| August 12, 2025 | 91.88 | 90.72 | 90.72 | 91.98 | 89.51 | 2.51M |
| August 11, 2025 | 91.77 | 91.87 | 91.87 | 98.98 | 90.51 | 3.63M |
| August 08, 2025 | 94.49 | 89.7 | 89.7 | 94.49 | 89.16 | 2.31M |