119.57
+7.35(+6.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 112.22 | 119.81 | 119.81 | 128 | 112.22 | 3.66M |
| December 24, 2025 | 108.33 | 112.22 | 112.22 | 115.1 | 108.33 | 2.23M |
| December 23, 2025 | 110.25 | 107.81 | 107.81 | 110.25 | 107.07 | 1.37M |
| December 22, 2025 | 110 | 110.89 | 110.89 | 112.34 | 109.51 | 1.36M |
| December 19, 2025 | 113.71 | 110 | 110 | 114.04 | 109.34 | 1.56M |
| December 18, 2025 | 113 | 112.41 | 112.41 | 114.56 | 111.6 | 1.61M |
| December 17, 2025 | 114.45 | 115 | 115 | 116.4 | 112.12 | 1.71M |
| December 16, 2025 | 117 | 114.5 | 114.5 | 117.85 | 114 | 2.34M |
| December 15, 2025 | 117 | 118.6 | 118.6 | 121.33 | 110 | 5.36M |
| December 12, 2025 | 97 | 116.02 | 116.02 | 116.02 | 96.69 | 5.81M |
| December 11, 2025 | 98 | 96.68 | 96.68 | 98.27 | 96.68 | 554,474 |
| December 10, 2025 | 96.21 | 97.84 | 97.84 | 97.86 | 95.15 | 776,597 |
| December 09, 2025 | 97.98 | 96.59 | 96.59 | 98.53 | 96 | 534,370 |
| December 08, 2025 | 96.99 | 98.18 | 98.18 | 98.6 | 96.65 | 694,687 |
| December 05, 2025 | 94.09 | 97.37 | 97.37 | 97.49 | 93.45 | 1.04M |
| 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 |