115.96
+0.97(+0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 113.19 | 114.99 | 114.99 | 115.3 | 112.26 | 602,710 |
| December 03, 2025 | 115.04 | 112.68 | 112.68 | 115.87 | 112.3 | 595,135 |
| December 02, 2025 | 117 | 114.77 | 114.77 | 118.04 | 114.12 | 809,331 |
| December 01, 2025 | 116.53 | 116.92 | 116.92 | 118.33 | 114.01 | 1.09M |
| November 28, 2025 | 115.39 | 116.53 | 116.53 | 117.21 | 114.6 | 683,989 |
| November 27, 2025 | 115.18 | 115.32 | 115.32 | 117.2 | 115.13 | 658,907 |
| November 26, 2025 | 115.74 | 115.06 | 115.06 | 118.18 | 114.72 | 713,838 |
| November 25, 2025 | 116.34 | 115.03 | 115.03 | 117.95 | 115.03 | 841,401 |
| November 24, 2025 | 112.82 | 115.65 | 115.65 | 116.95 | 112.82 | 912,483 |
| November 21, 2025 | 115.5 | 112.55 | 112.55 | 115.9 | 111.87 | 803,070 |
| November 20, 2025 | 116.5 | 115.53 | 115.53 | 117.68 | 114.68 | 746,590 |
| November 19, 2025 | 116.62 | 115.16 | 115.16 | 118.14 | 114.1 | 722,763 |
| November 18, 2025 | 117.01 | 116.19 | 116.19 | 118.26 | 115.44 | 543,402 |
| November 17, 2025 | 118.88 | 117.09 | 117.09 | 119.25 | 116.8 | 675,366 |
| November 14, 2025 | 118.01 | 118.17 | 118.17 | 119.54 | 117 | 650,564 |
| November 13, 2025 | 118.43 | 118.67 | 118.67 | 119.35 | 117.8 | 682,280 |
| November 12, 2025 | 117.8 | 119.26 | 119.26 | 120.01 | 115.56 | 984,272 |
| November 11, 2025 | 124.77 | 118.59 | 118.59 | 124.77 | 118.14 | 1.13M |
| November 10, 2025 | 121.76 | 123.01 | 123.01 | 124.01 | 119.89 | 1M |
| November 07, 2025 | 123.16 | 120.8 | 120.8 | 123.16 | 120.46 | 919,825 |
| November 06, 2025 | 122.81 | 122.98 | 122.98 | 124.08 | 119.85 | 903,845 |
| November 05, 2025 | 122.72 | 121.75 | 121.75 | 123.4 | 120.2 | 724,459 |
| November 04, 2025 | 124.88 | 122.72 | 122.72 | 126.23 | 121.7 | 921,282 |
| November 03, 2025 | 125.91 | 124.88 | 124.88 | 127.99 | 122.39 | 1.39M |
| October 31, 2025 | 128.3 | 127.3 | 127.3 | 130.38 | 127.13 | 769,886 |
| October 30, 2025 | 132.07 | 128.28 | 128.28 | 134.58 | 128.11 | 1M |
| October 29, 2025 | 133 | 132 | 132 | 133.99 | 130.68 | 764,700 |
| October 28, 2025 | 138.01 | 132.86 | 132.86 | 138.2 | 131.31 | 1.67M |
| October 27, 2025 | 141.98 | 138.81 | 138.81 | 143.29 | 136.21 | 1.33M |
| October 24, 2025 | 134.98 | 139.5 | 139.5 | 139.7 | 132.53 | 968,028 |
| October 23, 2025 | 133.34 | 134.34 | 134.34 | 135.3 | 131.18 | 740,501 |
| October 22, 2025 | 130.68 | 133.43 | 133.43 | 135.83 | 130.68 | 945,891 |
| October 21, 2025 | 130 | 131.24 | 131.24 | 132.27 | 128 | 1.02M |
| October 20, 2025 | 130.99 | 128.9 | 128.9 | 132.23 | 127.48 | 817,353 |
| October 17, 2025 | 134.26 | 129.26 | 129.26 | 134.26 | 128.51 | 840,962 |
| October 16, 2025 | 135.98 | 133.56 | 133.56 | 136.18 | 132.7 | 716,189 |
| October 15, 2025 | 133.55 | 136.18 | 136.18 | 136.5 | 132.04 | 783,089 |
| October 14, 2025 | 138.23 | 133.55 | 133.55 | 139.99 | 132.51 | 1.15M |
| October 13, 2025 | 130.99 | 137.35 | 137.35 | 138.23 | 130.18 | 1.56M |
| October 10, 2025 | 139.17 | 135.6 | 135.6 | 141.33 | 135.55 | 1.86M |
| October 09, 2025 | 145.82 | 140 | 140 | 148.81 | 139.4 | 2.02M |
| September 30, 2025 | 142.28 | 146.53 | 146.53 | 146.88 | 142.28 | 877,243 |
| September 29, 2025 | 138.91 | 144.38 | 144.38 | 144.5 | 138.76 | 1.32M |
| September 26, 2025 | 146.87 | 139.24 | 139.24 | 150.2 | 138.66 | 1.78M |
| September 25, 2025 | 147.78 | 146.72 | 146.72 | 150.5 | 146 | 1.01M |
| September 24, 2025 | 142.08 | 147.78 | 147.78 | 148.33 | 140 | 1.37M |
| September 23, 2025 | 142.95 | 142.79 | 142.79 | 145.9 | 137.01 | 1.38M |
| September 22, 2025 | 141.38 | 143.06 | 143.06 | 146.93 | 140.63 | 1.62M |
| September 19, 2025 | 147.38 | 141.3 | 141.3 | 151.27 | 141 | 1.85M |
| September 18, 2025 | 148.99 | 147.99 | 147.99 | 156.87 | 145.41 | 2.03M |
| September 17, 2025 | 143.58 | 149.45 | 149.45 | 153.49 | 142.14 | 2.15M |
| September 16, 2025 | 140.92 | 143.71 | 143.71 | 145 | 139 | 1.56M |
| September 15, 2025 | 141.82 | 141.29 | 141.29 | 145 | 140.5 | 1.45M |
| September 12, 2025 | 147.64 | 141.81 | 141.81 | 148.38 | 141.56 | 1.5M |
| September 11, 2025 | 145.86 | 147.09 | 147.09 | 148.1 | 141.6 | 1.38M |
| September 10, 2025 | 140.32 | 145.14 | 145.14 | 149.58 | 140.32 | 1.56M |
| September 09, 2025 | 141.4 | 140.56 | 140.56 | 143.93 | 139.31 | 1.08M |
| September 08, 2025 | 138.66 | 143.05 | 143.05 | 147 | 138.66 | 1.53M |
| September 05, 2025 | 135.74 | 138.36 | 138.36 | 138.9 | 134.64 | 1.16M |
| September 04, 2025 | 139.3 | 134.62 | 134.62 | 143.35 | 132.53 | 1.81M |