113.70
-1.98(-1.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 03, 2025 | 129.11 | 133.6 | 133.6 | 135.91 | 127.68 | 3.31M |
| September 02, 2025 | 127.96 | 128.9 | 128.9 | 131.38 | 126.61 | 3.32M |
| September 01, 2025 | 128 | 126.26 | 126.26 | 128.2 | 123.08 | 2.29M |
| August 29, 2025 | 130.48 | 128.36 | 128.36 | 131.48 | 126.31 | 3.8M |
| August 28, 2025 | 125 | 125.79 | 125.79 | 127.5 | 122 | 2.37M |
| August 27, 2025 | 126.58 | 125.18 | 125.18 | 130.99 | 125 | 2.66M |
| August 26, 2025 | 125.45 | 126.4 | 126.4 | 127.5 | 123.66 | 1.82M |
| August 25, 2025 | 123.88 | 124.95 | 124.95 | 130.98 | 123.11 | 3.24M |
| August 22, 2025 | 119.89 | 121.56 | 121.56 | 124.38 | 119.13 | 2.47M |
| August 21, 2025 | 116.8 | 120.38 | 120.38 | 122.98 | 115.38 | 3.68M |
| August 20, 2025 | 114.24 | 115.38 | 115.38 | 115.58 | 113.06 | 1.56M |
| August 19, 2025 | 116.35 | 114.68 | 114.68 | 118.74 | 113.96 | 2.24M |
| August 18, 2025 | 117.8 | 116.35 | 116.35 | 118.35 | 114.11 | 3.11M |
| August 15, 2025 | 115.88 | 116.73 | 116.73 | 118.16 | 114.74 | 2.26M |
| August 14, 2025 | 108.52 | 116.81 | 116.81 | 119.74 | 107.85 | 3.76M |
| August 13, 2025 | 107.2 | 108.5 | 108.5 | 109.52 | 107.2 | 1.06M |
| August 12, 2025 | 107.77 | 107.2 | 107.2 | 108.27 | 106 | 807,428 |
| August 11, 2025 | 106 | 107.77 | 107.77 | 108.76 | 105.36 | 1.02M |
| August 08, 2025 | 108.03 | 106.04 | 106.04 | 108.4 | 105.35 | 1.17M |