112.42
+1.1(+0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 111.32 | 112.42 | 112.42 | 114.78 | 110.79 | 1.68M |
| January 13, 2026 | 110.16 | 111.32 | 111.32 | 114.39 | 110.16 | 1.72M |
| January 12, 2026 | 108.58 | 110.4 | 110.4 | 111 | 108.4 | 1.45M |
| January 09, 2026 | 108 | 109.35 | 109.35 | 109.95 | 107 | 1.22M |
| January 08, 2026 | 108.94 | 108 | 108 | 109.53 | 107.56 | 1.1M |
| January 07, 2026 | 113.97 | 108.91 | 108.91 | 113.97 | 108.52 | 2.21M |
| January 06, 2026 | 113.8 | 114 | 114 | 115.98 | 113.03 | 1.22M |
| January 05, 2026 | 113 | 114.54 | 114.54 | 115.15 | 111.5 | 1.24M |
| December 31, 2025 | 109.32 | 111.48 | 111.48 | 114 | 109.03 | 1.23M |
| December 30, 2025 | 103.61 | 109.32 | 109.32 | 113.19 | 103.61 | 1.59M |
| December 29, 2025 | 104.35 | 104.55 | 104.55 | 106.1 | 103.35 | 698,830 |
| December 26, 2025 | 105.23 | 104.35 | 104.35 | 107 | 104.15 | 676,654 |
| December 25, 2025 | 106.19 | 105.67 | 105.67 | 106.88 | 104.81 | 414,081 |
| December 24, 2025 | 104.97 | 106.12 | 106.12 | 106.83 | 104.8 | 321,470 |
| December 23, 2025 | 106.19 | 104.68 | 104.68 | 107.5 | 104.59 | 658,987 |
| December 22, 2025 | 105.5 | 105.81 | 105.81 | 106.76 | 105.41 | 379,814 |
| December 19, 2025 | 104.44 | 105.63 | 105.63 | 105.88 | 103.39 | 522,113 |
| December 18, 2025 | 105 | 103.68 | 103.68 | 105 | 103.35 | 439,371 |
| December 17, 2025 | 103.6 | 104.32 | 104.32 | 104.99 | 102.2 | 557,687 |
| December 16, 2025 | 106 | 104.17 | 104.17 | 106.55 | 104.01 | 608,857 |
| December 15, 2025 | 105.58 | 103.73 | 103.73 | 105.66 | 103.67 | 422,238 |
| December 12, 2025 | 103.21 | 105.59 | 105.59 | 105.97 | 103.21 | 568,436 |
| December 11, 2025 | 104.51 | 104.08 | 104.08 | 105.49 | 103.86 | 418,751 |
| December 10, 2025 | 104.79 | 104.77 | 104.77 | 105.23 | 103.31 | 501,496 |
| December 09, 2025 | 108 | 105 | 105 | 108.94 | 104.77 | 753,996 |
| December 08, 2025 | 108.79 | 107.91 | 107.91 | 109.48 | 107.1 | 800,332 |
| December 05, 2025 | 109.63 | 108.79 | 108.79 | 110.11 | 107.92 | 418,842 |
| December 04, 2025 | 113 | 109.68 | 109.68 | 113.49 | 109.21 | 566,183 |
| December 03, 2025 | 110.46 | 112.63 | 112.63 | 113.2 | 110.13 | 641,701 |
| December 02, 2025 | 109.8 | 111.45 | 111.45 | 111.77 | 108.1 | 772,426 |
| December 01, 2025 | 111.8 | 110.38 | 110.38 | 111.95 | 107.11 | 1.11M |
| November 28, 2025 | 111.88 | 111.2 | 111.2 | 112.23 | 109.88 | 627,876 |
| November 27, 2025 | 111.5 | 111.49 | 111.49 | 114.38 | 111.3 | 517,153 |
| November 26, 2025 | 112 | 111.4 | 111.4 | 113.99 | 111.3 | 650,333 |
| November 25, 2025 | 111.66 | 112.4 | 112.4 | 115.88 | 111.66 | 1.13M |
| November 24, 2025 | 111.56 | 111.66 | 111.66 | 113.38 | 108.92 | 762,705 |
| November 21, 2025 | 112.8 | 111.05 | 111.05 | 114.38 | 110.5 | 820,459 |
| November 20, 2025 | 117 | 113.1 | 113.1 | 117.5 | 112.66 | 567,625 |
| November 19, 2025 | 117.2 | 115.76 | 115.76 | 118.32 | 114.22 | 939,429 |
| November 18, 2025 | 114.55 | 117.49 | 117.49 | 120.95 | 114.18 | 1.6M |
| November 17, 2025 | 118.27 | 115.49 | 115.49 | 118.45 | 114.18 | 1.11M |
| November 14, 2025 | 118 | 118.51 | 118.51 | 121.6 | 118 | 1.05M |
| November 13, 2025 | 118.99 | 119.19 | 119.19 | 121.65 | 117.8 | 1.77M |
| November 12, 2025 | 113.78 | 117.8 | 117.8 | 119.16 | 112.88 | 2.4M |
| November 11, 2025 | 112.63 | 113.88 | 113.88 | 115.1 | 111.84 | 1.11M |
| November 10, 2025 | 113.6 | 113 | 113 | 116.19 | 112.28 | 1.49M |
| November 07, 2025 | 115.68 | 113.7 | 113.7 | 117.49 | 113.56 | 1.14M |
| November 06, 2025 | 116.3 | 115.68 | 115.68 | 116.8 | 113.51 | 1.41M |
| November 05, 2025 | 113.69 | 116.68 | 116.68 | 118.47 | 112.11 | 2.53M |
| November 04, 2025 | 110.7 | 114.2 | 114.2 | 115.55 | 108.58 | 2.35M |
| November 03, 2025 | 102.61 | 111.89 | 111.89 | 112.53 | 101.88 | 3.26M |
| October 31, 2025 | 101.86 | 102.61 | 102.61 | 104.9 | 101.21 | 1.61M |
| October 30, 2025 | 106.79 | 104.33 | 104.33 | 107.48 | 104.11 | 1.12M |
| October 29, 2025 | 106.21 | 106.79 | 106.79 | 107.69 | 105.02 | 761,729 |
| October 28, 2025 | 107.48 | 106.39 | 106.39 | 107.65 | 106.19 | 784,465 |
| October 27, 2025 | 106.38 | 106.9 | 106.9 | 107.99 | 106.37 | 841,220 |
| October 24, 2025 | 105.79 | 106 | 106 | 106.43 | 105 | 659,370 |
| October 23, 2025 | 106.34 | 105.71 | 105.71 | 106.57 | 104.66 | 640,327 |
| October 22, 2025 | 106.98 | 105.99 | 105.99 | 107.29 | 105.39 | 781,342 |
| October 21, 2025 | 106.98 | 106.98 | 106.98 | 107.79 | 105.62 | 617,802 |