109.30
+2.3(+2.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 108.86 | 107 | 107 | 114 | 106.61 | 1.7M |
| December 03, 2025 | 110 | 108.1 | 108.1 | 112.01 | 106.65 | 1.43M |
| December 02, 2025 | 111.11 | 108.1 | 108.1 | 111.11 | 107.2 | 894,438 |
| December 01, 2025 | 116.53 | 109.5 | 109.5 | 118 | 109.38 | 2.08M |
| November 28, 2025 | 117.1 | 116.53 | 116.53 | 120.99 | 114 | 1.69M |
| November 27, 2025 | 120 | 116.52 | 116.52 | 120 | 115.5 | 1.99M |
| November 26, 2025 | 128.1 | 119.75 | 119.75 | 128.94 | 116.02 | 3.84M |
| November 25, 2025 | 113.54 | 125.96 | 125.96 | 125.96 | 110 | 4.01M |
| November 24, 2025 | 125 | 104.97 | 104.97 | 130 | 104.51 | 4.78M |
| November 21, 2025 | 100 | 117.6 | 117.6 | 117.6 | 100 | 4.39M |
| November 20, 2025 | 102.3 | 98 | 98 | 109 | 94.56 | 4.87M |
| November 19, 2025 | 127.43 | 105.87 | 105.87 | 128 | 105.87 | 3.85M |
| November 18, 2025 | 133.5 | 132.34 | 132.34 | 141.32 | 131.6 | 1M |
| November 17, 2025 | 131.35 | 133.56 | 133.56 | 134.65 | 128.01 | 1.07M |
| November 14, 2025 | 136 | 132.28 | 132.28 | 137.09 | 132.27 | 865,631 |
| November 13, 2025 | 141.99 | 135.62 | 135.62 | 143.89 | 134.52 | 1.23M |
| November 12, 2025 | 143.79 | 142.99 | 142.99 | 146.19 | 140.03 | 767,793 |
| November 11, 2025 | 150 | 144.8 | 144.8 | 151.85 | 143.23 | 1.21M |
| November 10, 2025 | 150 | 150.17 | 150.17 | 158.6 | 148.71 | 1.57M |
| November 07, 2025 | 145.76 | 149.7 | 149.7 | 150.96 | 145 | 1.43M |
| November 06, 2025 | 142.83 | 146.79 | 146.79 | 149.88 | 141.01 | 1.62M |
| November 05, 2025 | 142.28 | 143.83 | 143.83 | 146 | 138.8 | 2.2M |
| November 04, 2025 | 153.4 | 147.99 | 147.99 | 156.88 | 145.46 | 3.19M |
| November 03, 2025 | 159.94 | 157.5 | 157.5 | 165.8 | 151.38 | 3.36M |
| October 31, 2025 | 147.01 | 156.59 | 156.59 | 166.03 | 147 | 4.94M |
| October 30, 2025 | 128.53 | 147.01 | 147.01 | 157.64 | 128.05 | 6.38M |
| October 29, 2025 | 129.81 | 131.37 | 131.37 | 139 | 127.14 | 2.62M |
| October 28, 2025 | 131 | 127.51 | 127.51 | 135.3 | 127.3 | 1.41M |
| October 27, 2025 | 133 | 132.87 | 132.87 | 140.8 | 131.58 | 1.97M |
| October 24, 2025 | 134.99 | 133.3 | 133.3 | 135.87 | 120.5 | 2.83M |
| October 23, 2025 | 135.9 | 133.9 | 133.9 | 137.6 | 124.5 | 2.59M |
| October 22, 2025 | 131.88 | 130.64 | 130.64 | 138.8 | 129.2 | 1.41M |
| October 21, 2025 | 133.02 | 132.8 | 132.8 | 134.9 | 129.04 | 1.78M |
| October 20, 2025 | 129.9 | 132.15 | 132.15 | 134.97 | 127.29 | 1.37M |
| October 17, 2025 | 132.07 | 125.85 | 125.85 | 132.07 | 124.12 | 1.7M |
| October 16, 2025 | 130.23 | 133 | 133 | 135.56 | 128.66 | 2M |
| October 15, 2025 | 120.92 | 133.5 | 133.5 | 140.87 | 119 | 3.58M |
| October 14, 2025 | 122.06 | 120.08 | 120.08 | 129.99 | 119 | 2.59M |
| October 13, 2025 | 110.05 | 118 | 118 | 121.99 | 108.33 | 1.85M |
| October 10, 2025 | 114 | 114.2 | 114.2 | 118.9 | 113 | 1.26M |
| October 09, 2025 | 107.32 | 116 | 116 | 117.97 | 107 | 2.89M |
| September 30, 2025 | 102.49 | 103.37 | 103.37 | 104.84 | 99.6 | 1.24M |
| September 29, 2025 | 98.01 | 102.25 | 102.25 | 102.5 | 95.67 | 1.26M |
| September 26, 2025 | 105.98 | 98.02 | 98.02 | 105.98 | 98 | 1.54M |
| September 25, 2025 | 107.54 | 105.99 | 105.99 | 108.4 | 104.5 | 1.1M |
| September 24, 2025 | 107 | 106.79 | 106.79 | 109.85 | 104 | 1.28M |
| September 23, 2025 | 113 | 106.94 | 106.94 | 115.67 | 104.18 | 1.93M |
| September 22, 2025 | 113 | 116.5 | 116.5 | 120.97 | 110 | 2.23M |
| September 19, 2025 | 106.01 | 109 | 109 | 111.79 | 105.27 | 1.61M |
| September 18, 2025 | 108.18 | 106.01 | 106.01 | 113.6 | 105.3 | 1.75M |
| September 17, 2025 | 106 | 106 | 106 | 107.55 | 103.88 | 1.14M |
| September 16, 2025 | 99.53 | 106.66 | 106.66 | 107.39 | 98.03 | 1.67M |
| September 15, 2025 | 93.84 | 98.77 | 98.77 | 102.97 | 92.7 | 1.52M |
| September 12, 2025 | 95.56 | 93.65 | 93.65 | 95.56 | 93.19 | 708,458 |
| September 11, 2025 | 93.98 | 95.5 | 95.5 | 95.88 | 92.3 | 509,918 |
| September 10, 2025 | 94.36 | 93.98 | 93.98 | 95.54 | 93.04 | 626,519 |
| September 09, 2025 | 94.86 | 94.88 | 94.88 | 97.83 | 94 | 695,191 |
| September 08, 2025 | 95 | 94.71 | 94.71 | 98.67 | 93.8 | 1.12M |
| September 05, 2025 | 92.2 | 94.02 | 94.02 | 94.97 | 90.21 | 836,969 |
| September 04, 2025 | 93.43 | 92.2 | 92.2 | 94.38 | 90.58 | 1.28M |