126.52
-3.63(-2.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 127.55 | 126.5 | 126.5 | 129.72 | 124 | 7.79M |
| December 24, 2025 | 123 | 130.15 | 130.15 | 133.88 | 121.86 | 12.3M |
| December 23, 2025 | 120.54 | 125.11 | 125.11 | 126.95 | 119.02 | 15.29M |
| December 22, 2025 | 99.9 | 118.92 | 118.92 | 118.92 | 99.8 | 15.98M |
| December 19, 2025 | 100.39 | 99.1 | 99.1 | 102.5 | 98.71 | 4.36M |
| December 18, 2025 | 98.89 | 98.89 | 98.89 | 103.55 | 97.88 | 5.74M |
| December 17, 2025 | 90.3 | 100.5 | 100.5 | 100.58 | 90.3 | 10.49M |
| December 16, 2025 | 93.17 | 90.14 | 90.14 | 94.33 | 88.88 | 5.43M |
| December 15, 2025 | 96.57 | 93.73 | 93.73 | 97.1 | 93.16 | 4.36M |
| December 12, 2025 | 98.38 | 98.56 | 98.56 | 100 | 95.51 | 4.56M |
| December 11, 2025 | 104 | 98.3 | 98.3 | 104.29 | 97.5 | 6.56M |
| December 10, 2025 | 100.7 | 104.19 | 104.19 | 105.58 | 100.1 | 5.9M |
| December 09, 2025 | 99.88 | 101.88 | 101.88 | 104.35 | 99.38 | 6.94M |
| December 08, 2025 | 93.41 | 99.37 | 99.37 | 99.9 | 93.32 | 5.9M |
| December 05, 2025 | 91.93 | 93.86 | 93.86 | 95.21 | 91.3 | 3.54M |
| December 04, 2025 | 91.83 | 91.92 | 91.92 | 93.35 | 90.2 | 2.47M |
| December 03, 2025 | 92.85 | 92.9 | 92.9 | 94.8 | 92.18 | 2.73M |
| December 02, 2025 | 94.55 | 92.65 | 92.65 | 95.2 | 91.86 | 2.68M |
| December 01, 2025 | 96.47 | 94.64 | 94.64 | 96.47 | 93.01 | 3.58M |
| November 28, 2025 | 96.23 | 96.27 | 96.27 | 98 | 94.58 | 3.72M |
| November 27, 2025 | 97.33 | 95.87 | 95.87 | 99.27 | 95 | 5.31M |
| November 26, 2025 | 93.06 | 97.87 | 97.87 | 100.86 | 93 | 7.9M |
| November 25, 2025 | 92.77 | 95 | 95 | 99 | 92.65 | 8.78M |
| November 24, 2025 | 86.5 | 92.78 | 92.78 | 93.39 | 86.5 | 10.45M |
| November 21, 2025 | 85 | 82.93 | 82.93 | 86.22 | 82.45 | 3.66M |
| November 20, 2025 | 88.99 | 87.7 | 87.7 | 90 | 85.94 | 3.14M |
| November 19, 2025 | 88.12 | 86.44 | 86.44 | 90.17 | 85.8 | 2.73M |
| November 18, 2025 | 87.33 | 87.78 | 87.78 | 90.07 | 86.42 | 2.19M |
| November 17, 2025 | 87.66 | 88.2 | 88.2 | 89.73 | 86.81 | 2.57M |
| November 14, 2025 | 88.01 | 87.7 | 87.7 | 90 | 87.22 | 2.72M |
| November 13, 2025 | 88.04 | 90.06 | 90.06 | 90.84 | 87.38 | 2.37M |
| November 12, 2025 | 90.2 | 89.04 | 89.04 | 90.63 | 87.23 | 3.25M |
| November 11, 2025 | 92.22 | 90.2 | 90.2 | 93.97 | 89.4 | 3.14M |
| November 10, 2025 | 95 | 90.84 | 90.84 | 95.2 | 89.08 | 5.48M |
| November 07, 2025 | 92.2 | 95.96 | 95.96 | 96.8 | 91.2 | 6.23M |
| November 06, 2025 | 89.49 | 93.89 | 93.89 | 95.27 | 89.05 | 6.09M |
| November 05, 2025 | 87.5 | 89.05 | 89.05 | 89.79 | 86.58 | 4.17M |
| November 04, 2025 | 93.07 | 90.09 | 90.09 | 93.16 | 89.4 | 4.79M |
| November 03, 2025 | 94 | 93.16 | 93.16 | 94 | 91.11 | 4.14M |
| October 31, 2025 | 93 | 94 | 94 | 94.93 | 90.5 | 7.12M |
| October 30, 2025 | 101.22 | 93.07 | 93.07 | 102.25 | 92.5 | 12.17M |
| October 29, 2025 | 100.86 | 104 | 104 | 106.9 | 100 | 10.85M |
| October 28, 2025 | 100.5 | 98.7 | 98.7 | 101.6 | 97.65 | 6.24M |
| October 27, 2025 | 102 | 100.6 | 100.6 | 104.3 | 100 | 10.3M |
| October 24, 2025 | 94.6 | 98.78 | 98.78 | 99.68 | 93.7 | 10.24M |
| October 23, 2025 | 96 | 92.78 | 92.78 | 96.95 | 90.81 | 8.73M |
| October 22, 2025 | 96.9 | 97.8 | 97.8 | 102.36 | 94.66 | 14.32M |
| October 21, 2025 | 89.5 | 96.6 | 96.6 | 96.8 | 86.51 | 13.28M |
| October 20, 2025 | 88.01 | 92.17 | 92.17 | 93.39 | 87.47 | 6.86M |
| October 17, 2025 | 90.55 | 86.42 | 86.42 | 90.91 | 86.18 | 5.15M |
| October 16, 2025 | 90.23 | 90.9 | 90.9 | 92.2 | 89.5 | 4.32M |
| October 15, 2025 | 89.9 | 90.55 | 90.55 | 90.99 | 87.1 | 4.24M |
| October 14, 2025 | 91.2 | 87.99 | 87.99 | 93.43 | 87.6 | 5.17M |
| October 13, 2025 | 82.49 | 89.95 | 89.95 | 90.39 | 82.49 | 5.8M |
| October 10, 2025 | 93.32 | 90.79 | 90.79 | 94.42 | 90.2 | 5.66M |
| October 09, 2025 | 95.39 | 93.69 | 93.69 | 96.27 | 93.51 | 7.76M |
| September 30, 2025 | 97.9 | 94.91 | 94.91 | 100.5 | 94.91 | 7.7M |
| September 29, 2025 | 97.64 | 97.88 | 97.88 | 100.99 | 97.38 | 7.11M |
| September 26, 2025 | 102 | 97.63 | 97.63 | 102.8 | 97.38 | 7.34M |
| September 25, 2025 | 102.41 | 103 | 103 | 104.99 | 99.4 | 6.19M |