102.20
-2.59(-2.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 104.77 | 102.2 | 102.2 | 105.85 | 101.2 | 5.33M |
| January 13, 2026 | 105.21 | 104.79 | 104.79 | 107.05 | 104.29 | 3.67M |
| January 12, 2026 | 107.21 | 105.49 | 105.49 | 108.11 | 104.5 | 3.49M |
| January 09, 2026 | 103.97 | 107.55 | 107.55 | 107.55 | 103.8 | 4.15M |
| January 08, 2026 | 108.94 | 104.2 | 104.2 | 108.94 | 103.64 | 5.42M |
| January 07, 2026 | 107.45 | 108.4 | 108.4 | 110.56 | 107.45 | 3.25M |
| January 06, 2026 | 107.35 | 108 | 108 | 109.49 | 106.96 | 2.92M |
| January 05, 2026 | 104.38 | 107.36 | 107.36 | 107.5 | 102.86 | 3.64M |
| December 31, 2025 | 105.55 | 104.15 | 104.15 | 106.9 | 104.01 | 2.26M |
| December 30, 2025 | 106.5 | 105.79 | 105.79 | 107.35 | 104.44 | 2.6M |
| December 29, 2025 | 109.5 | 106.67 | 106.67 | 109.98 | 106.45 | 2.47M |
| December 26, 2025 | 106.27 | 109.01 | 109.01 | 109.74 | 105.75 | 3.44M |
| December 25, 2025 | 104.93 | 105.4 | 105.4 | 105.99 | 104.54 | 1.31M |
| December 24, 2025 | 104.22 | 105.1 | 105.1 | 105.6 | 103.76 | 1.87M |
| December 23, 2025 | 102.51 | 104.37 | 104.37 | 106 | 102.51 | 3.07M |
| December 22, 2025 | 102.56 | 102.52 | 102.52 | 103.34 | 102.18 | 1.98M |
| December 19, 2025 | 100.18 | 103.05 | 103.05 | 103.68 | 99.82 | 3.06M |
| December 18, 2025 | 100.3 | 99.96 | 99.96 | 101.76 | 99.53 | 1.59M |
| December 17, 2025 | 100.28 | 100.6 | 100.6 | 101.29 | 98.85 | 2.09M |
| December 16, 2025 | 101.45 | 100.59 | 100.59 | 102 | 99.81 | 2.34M |
| December 15, 2025 | 99.05 | 101.12 | 101.12 | 102.17 | 98.77 | 3.62M |
| December 12, 2025 | 97.5 | 99.14 | 99.14 | 100.5 | 97.16 | 7.24M |
| December 11, 2025 | 99.11 | 98.13 | 98.13 | 99.5 | 97.54 | 2.56M |
| December 10, 2025 | 98.1 | 99.13 | 99.13 | 99.36 | 97.42 | 2.46M |
| December 09, 2025 | 98.03 | 98.5 | 98.5 | 99.18 | 97.66 | 2.93M |
| December 08, 2025 | 97.5 | 97.4 | 97.4 | 99.16 | 97.12 | 2.73M |
| December 05, 2025 | 95.91 | 96.27 | 96.27 | 96.32 | 94.5 | 2.16M |
| December 04, 2025 | 94.74 | 95.9 | 95.9 | 96.18 | 94.01 | 2.44M |
| December 03, 2025 | 96.92 | 94.4 | 94.4 | 97.13 | 93.21 | 3.79M |
| December 02, 2025 | 98.53 | 96.7 | 96.7 | 99.28 | 96.52 | 2.32M |
| December 01, 2025 | 98.15 | 98.95 | 98.95 | 99.3 | 97.62 | 2.9M |
| November 28, 2025 | 97.7 | 98.29 | 98.29 | 98.3 | 97.12 | 1.64M |
| November 27, 2025 | 98.45 | 97.68 | 97.68 | 98.8 | 97.2 | 2.32M |
| November 26, 2025 | 97.84 | 98.63 | 98.63 | 99.32 | 97.5 | 2.75M |
| November 25, 2025 | 97.07 | 97.66 | 97.66 | 99.96 | 96.33 | 2.93M |
| November 24, 2025 | 96 | 96.97 | 96.97 | 97.64 | 94.9 | 3.1M |
| November 21, 2025 | 95.7 | 95.49 | 95.49 | 97.36 | 94.84 | 3.69M |
| November 20, 2025 | 97.1 | 95.6 | 95.6 | 97.38 | 95.45 | 2.43M |
| November 19, 2025 | 98.04 | 96.86 | 96.86 | 98.99 | 96.4 | 2.54M |
| November 18, 2025 | 98 | 98.22 | 98.22 | 99.24 | 97.6 | 2.41M |
| November 17, 2025 | 101.83 | 98 | 98 | 101.88 | 97.8 | 4.16M |
| November 14, 2025 | 101.6 | 102.12 | 102.12 | 104 | 100.93 | 3.03M |
| November 13, 2025 | 102.13 | 102.1 | 102.1 | 103.08 | 101.2 | 3.26M |
| November 12, 2025 | 100.99 | 101.56 | 101.56 | 102.97 | 100.16 | 3.17M |
| November 11, 2025 | 101.76 | 100.54 | 100.54 | 102.2 | 99.99 | 1.93M |
| November 10, 2025 | 101 | 101.82 | 101.82 | 102.47 | 100.02 | 3.08M |
| November 07, 2025 | 101.93 | 101 | 101 | 102.49 | 100.46 | 1.89M |
| November 06, 2025 | 101 | 101.93 | 101.93 | 101.95 | 99.77 | 3.39M |
| November 05, 2025 | 100 | 100.99 | 100.99 | 102.35 | 99.51 | 3.1M |
| November 04, 2025 | 105.85 | 101.88 | 101.88 | 105.85 | 99.22 | 6.46M |
| November 03, 2025 | 109.8 | 105.55 | 105.55 | 109.8 | 104.49 | 5.56M |
| October 31, 2025 | 105.53 | 107.55 | 107.55 | 109.48 | 105.17 | 4.57M |
| October 30, 2025 | 109.86 | 105.38 | 105.38 | 109.87 | 105.22 | 5.43M |
| October 29, 2025 | 114 | 109.99 | 109.99 | 114 | 105.83 | 7.79M |
| October 28, 2025 | 113.25 | 114.16 | 114.16 | 114.89 | 111.26 | 5.11M |
| October 27, 2025 | 108.1 | 113.22 | 113.22 | 113.88 | 108.01 | 6.37M |
| October 24, 2025 | 105.49 | 107.05 | 107.05 | 107.79 | 104.5 | 3.62M |
| October 23, 2025 | 104.87 | 105 | 105 | 106.25 | 103 | 2.43M |
| October 22, 2025 | 103.93 | 105.28 | 105.28 | 107.35 | 103.6 | 3.56M |
| October 21, 2025 | 103.34 | 103.92 | 103.92 | 104.4 | 102.58 | 2.64M |