108.70
-0.98(-0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 20, 2025 | 106.82 | 106.15 | 106.15 | 107.28 | 105.22 | 600,872 |
| October 17, 2025 | 109 | 106.03 | 106.03 | 109.89 | 105.66 | 882,935 |
| October 16, 2025 | 113.25 | 109.2 | 109.2 | 114 | 109.06 | 951,276 |
| October 15, 2025 | 112.89 | 113.14 | 113.14 | 116.66 | 112.6 | 967,362 |
| October 14, 2025 | 112 | 112.89 | 112.89 | 113.88 | 111.24 | 1.34M |
| October 13, 2025 | 110.8 | 111.79 | 111.79 | 113 | 110.3 | 1.67M |
| October 10, 2025 | 115.88 | 115.98 | 115.98 | 120.73 | 115.12 | 1.63M |
| October 09, 2025 | 117.99 | 115.65 | 115.65 | 119.26 | 114.56 | 2.16M |
| September 30, 2025 | 116.64 | 119.6 | 119.6 | 120.9 | 114.01 | 1.78M |
| September 29, 2025 | 119.68 | 121.49 | 121.49 | 122.85 | 117.79 | 1.04M |
| September 26, 2025 | 121.55 | 120 | 120 | 122.8 | 118.5 | 853,692 |
| September 25, 2025 | 121.69 | 121.21 | 121.21 | 125.31 | 120.66 | 999,539 |
| September 24, 2025 | 118.45 | 121.46 | 121.46 | 122.43 | 117.52 | 841,321 |
| September 23, 2025 | 122.56 | 118.46 | 118.46 | 123.5 | 116.88 | 1.51M |
| September 22, 2025 | 124 | 122.56 | 122.56 | 124.3 | 120.8 | 1.25M |
| September 19, 2025 | 124.91 | 124.4 | 124.4 | 127.28 | 124.08 | 873,571 |
| September 18, 2025 | 126.92 | 126.15 | 126.15 | 129.29 | 124.21 | 1.41M |
| September 17, 2025 | 124.58 | 127.1 | 127.1 | 127.8 | 124.01 | 1.13M |
| September 16, 2025 | 127 | 124.97 | 124.97 | 127.16 | 123.6 | 1.05M |
| September 15, 2025 | 128.18 | 127.12 | 127.12 | 128.71 | 125.67 | 882,641 |
| September 12, 2025 | 125.85 | 128.18 | 128.18 | 130.48 | 124.51 | 1.69M |
| September 11, 2025 | 124.95 | 125.68 | 125.68 | 126.58 | 123.01 | 1.24M |
| September 10, 2025 | 126.53 | 124.81 | 124.81 | 127.98 | 124.13 | 890,016 |
| September 09, 2025 | 129 | 125.12 | 125.12 | 129.5 | 124.11 | 1.82M |
| September 08, 2025 | 130.51 | 129.39 | 129.39 | 135.5 | 128 | 2.2M |
| September 05, 2025 | 126 | 130.58 | 130.58 | 130.88 | 124 | 2.21M |
| September 04, 2025 | 133.63 | 127 | 127 | 134 | 125 | 2.41M |