96.58
+2.14(+2.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 94.37 | 94.44 | 94.44 | 95.3 | 93.18 | 506,169 |
| December 03, 2025 | 94.4 | 95 | 95 | 95.5 | 93.75 | 579,930 |
| December 02, 2025 | 95.64 | 94.79 | 94.79 | 95.64 | 93.5 | 694,269 |
| December 01, 2025 | 93.08 | 95.64 | 95.64 | 97.07 | 92.18 | 1.17M |
| November 28, 2025 | 91.71 | 92.18 | 92.18 | 92.84 | 91.01 | 504,368 |
| November 27, 2025 | 93 | 91.97 | 91.97 | 94.67 | 91.81 | 716,025 |
| November 26, 2025 | 90.67 | 93.13 | 93.13 | 94.18 | 90.67 | 815,980 |
| November 25, 2025 | 90.32 | 91.32 | 91.32 | 92.99 | 90.32 | 600,910 |
| November 24, 2025 | 89.08 | 90.48 | 90.48 | 90.96 | 88.5 | 601,107 |
| November 21, 2025 | 91.99 | 88.88 | 88.88 | 93.29 | 87.5 | 1.32M |
| November 20, 2025 | 93 | 93.37 | 93.37 | 95 | 92.78 | 1M |
| November 19, 2025 | 96.16 | 92.3 | 92.3 | 96.16 | 92.02 | 1.39M |
| November 18, 2025 | 97.25 | 96.16 | 96.16 | 99.25 | 95.53 | 1.24M |
| November 17, 2025 | 100.08 | 97.7 | 97.7 | 100.39 | 97.26 | 1.02M |
| November 14, 2025 | 102.41 | 99.88 | 99.88 | 102.99 | 98.32 | 1.36M |
| November 13, 2025 | 104.9 | 103.13 | 103.13 | 105.27 | 102.03 | 1.4M |
| November 12, 2025 | 99.16 | 103.72 | 103.72 | 106 | 99.08 | 2.63M |
| November 11, 2025 | 104.02 | 100.31 | 100.31 | 106.58 | 99.5 | 2.1M |
| November 10, 2025 | 96.19 | 102 | 102 | 106.08 | 96.19 | 2.28M |
| 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 |