114.00
+10(+9.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 103.5 | 114 | 114 | 116.98 | 103.5 | 1.63M |
| December 04, 2025 | 106.34 | 104 | 104 | 108.6 | 104 | 535,694 |
| December 03, 2025 | 110.2 | 105.45 | 105.45 | 110.2 | 105 | 799,723 |
| December 02, 2025 | 109.53 | 109 | 109 | 111.7 | 108.13 | 798,786 |
| December 01, 2025 | 112.66 | 110.1 | 110.1 | 113.95 | 108.23 | 758,242 |
| November 28, 2025 | 114.83 | 112.66 | 112.66 | 115.99 | 111.47 | 752,132 |
| November 27, 2025 | 109.5 | 114.83 | 114.83 | 116.99 | 108.89 | 1.3M |
| November 26, 2025 | 111 | 109.05 | 109.05 | 112.48 | 108.08 | 848,731 |
| November 25, 2025 | 111.11 | 110.04 | 110.04 | 112.58 | 109.3 | 696,736 |
| November 24, 2025 | 110 | 109.62 | 109.62 | 113.5 | 109.1 | 917,313 |
| November 21, 2025 | 114.98 | 109.14 | 109.14 | 114.98 | 109.02 | 954,135 |
| November 20, 2025 | 118.78 | 114.99 | 114.99 | 119.97 | 112.3 | 935,054 |
| November 19, 2025 | 118.32 | 117.63 | 117.63 | 119.5 | 115.38 | 841,400 |
| November 18, 2025 | 120.62 | 118.63 | 118.63 | 122.53 | 118.2 | 829,624 |
| November 17, 2025 | 119.33 | 120.62 | 120.62 | 120.89 | 117 | 799,698 |
| November 14, 2025 | 118.38 | 119.3 | 119.3 | 120.89 | 117 | 739,338 |
| November 13, 2025 | 118.46 | 119.1 | 119.1 | 121.9 | 116.66 | 1.03M |
| November 12, 2025 | 118.56 | 118.46 | 118.46 | 121.3 | 115 | 846,309 |
| November 11, 2025 | 117 | 117.97 | 117.97 | 122.77 | 116.93 | 1.56M |
| November 10, 2025 | 110.98 | 116.81 | 116.81 | 116.81 | 110.63 | 1.6M |
| November 07, 2025 | 110.82 | 110.98 | 110.98 | 112.35 | 109.01 | 657,373 |
| November 06, 2025 | 110.44 | 113 | 113 | 113.15 | 107.58 | 884,730 |
| November 05, 2025 | 107.51 | 110.44 | 110.44 | 111.27 | 106.27 | 885,724 |
| November 04, 2025 | 110 | 108.85 | 108.85 | 110.2 | 105 | 1.07M |
| November 03, 2025 | 112.88 | 109.07 | 109.07 | 112.88 | 107.07 | 1.25M |
| October 31, 2025 | 113.27 | 112.88 | 112.88 | 114.98 | 111 | 829,983 |
| October 30, 2025 | 114.69 | 112.3 | 112.3 | 116.78 | 110.57 | 1.22M |
| October 29, 2025 | 115 | 114.69 | 114.69 | 119.96 | 114 | 1.97M |
| October 28, 2025 | 119 | 113.5 | 113.5 | 119 | 110.18 | 1.98M |
| October 27, 2025 | 131 | 117.91 | 117.91 | 131 | 116.84 | 3.33M |
| October 24, 2025 | 128.98 | 130.5 | 130.5 | 131.96 | 126.01 | 1.97M |
| October 23, 2025 | 122.3 | 126.68 | 126.68 | 128.4 | 120.5 | 1.57M |
| October 22, 2025 | 126.33 | 122.3 | 122.3 | 126.33 | 120.25 | 1.41M |
| October 21, 2025 | 130 | 124.55 | 124.55 | 130.51 | 120.2 | 1.97M |
| October 20, 2025 | 120 | 126.5 | 126.5 | 127.99 | 118.01 | 2.88M |
| October 17, 2025 | 114.99 | 115.99 | 115.99 | 116.8 | 112.01 | 2.03M |
| October 16, 2025 | 117.8 | 113.09 | 113.09 | 121.46 | 107.61 | 2.83M |
| October 15, 2025 | 117.58 | 117.36 | 117.36 | 118.78 | 113.88 | 1.54M |
| October 14, 2025 | 118.77 | 117.58 | 117.58 | 122.88 | 115 | 1.61M |
| October 13, 2025 | 112.12 | 116.23 | 116.23 | 119.22 | 111 | 1.79M |
| October 10, 2025 | 117.33 | 120.27 | 120.27 | 125 | 117.33 | 1.95M |
| October 09, 2025 | 122 | 118.75 | 118.75 | 122.4 | 116.01 | 2.26M |
| September 30, 2025 | 118 | 119.9 | 119.9 | 125.99 | 115.06 | 3.12M |
| September 29, 2025 | 108.09 | 118.44 | 118.44 | 121.88 | 108.09 | 3.61M |
| September 26, 2025 | 100.12 | 107.7 | 107.7 | 111.8 | 100.12 | 4.63M |
| September 25, 2025 | 100 | 101.79 | 101.79 | 103.8 | 99.03 | 3.55M |
| September 24, 2025 | 97.98 | 100.01 | 100.01 | 103.6 | 94.11 | 3.26M |
| September 23, 2025 | 104.5 | 97.96 | 97.96 | 104.6 | 96.2 | 4.39M |
| September 22, 2025 | 108 | 103.1 | 103.1 | 109.39 | 102 | 4.56M |
| September 19, 2025 | 110 | 107 | 107 | 113.68 | 104.94 | 3.89M |
| September 18, 2025 | 117.01 | 112.79 | 112.79 | 121 | 111.68 | 3.47M |
| September 17, 2025 | 121.03 | 120.15 | 120.15 | 126.17 | 119 | 2.57M |
| September 16, 2025 | 130 | 120.77 | 120.77 | 130 | 116.38 | 3.74M |
| September 15, 2025 | 134.52 | 126.67 | 126.67 | 138.56 | 124.98 | 3.29M |
| September 12, 2025 | 137.99 | 134.52 | 134.52 | 137.99 | 128.55 | 2.49M |
| September 11, 2025 | 132.34 | 135.36 | 135.36 | 137.57 | 122.81 | 3.7M |
| September 10, 2025 | 131.29 | 130.5 | 130.5 | 139.93 | 128.63 | 3.02M |
| September 09, 2025 | 136.01 | 130 | 130 | 139.44 | 128.28 | 3.82M |
| September 08, 2025 | 111.64 | 133.56 | 133.56 | 133.56 | 105.34 | 5.37M |
| September 05, 2025 | 105 | 111.3 | 111.3 | 111.8 | 102.26 | 2.97M |