127.71
-4.99(-3.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 135.02 | 127.71 | 127.71 | 135.02 | 126.96 | 14.04M |
| December 03, 2025 | 134 | 132.7 | 132.7 | 134.08 | 132 | 4.81M |
| December 02, 2025 | 135 | 133.69 | 133.69 | 136.17 | 133.69 | 4.66M |
| December 01, 2025 | 136 | 135.76 | 135.76 | 138.36 | 134.55 | 6.31M |
| November 28, 2025 | 135.02 | 135.88 | 135.88 | 136.48 | 134.21 | 5.67M |
| November 27, 2025 | 135.14 | 135.01 | 135.01 | 136.1 | 133.86 | 6.22M |
| November 26, 2025 | 133.59 | 134.93 | 134.93 | 135.3 | 133.5 | 6.26M |
| November 25, 2025 | 132.92 | 133.59 | 133.59 | 133.94 | 132.01 | 7.29M |
| November 24, 2025 | 134.7 | 132.92 | 132.92 | 136 | 132.41 | 9.08M |
| November 21, 2025 | 136 | 134.2 | 134.2 | 138.89 | 133.89 | 10.29M |
| November 20, 2025 | 137.43 | 136.85 | 136.85 | 139.21 | 136.56 | 5.68M |
| November 19, 2025 | 139.02 | 137.14 | 137.14 | 139.96 | 136.73 | 7.98M |
| November 18, 2025 | 139.94 | 139.75 | 139.75 | 142.53 | 138.9 | 7.93M |
| November 17, 2025 | 139.1 | 140 | 140 | 141.17 | 138.47 | 7.8M |
| November 14, 2025 | 142.9 | 139.62 | 139.62 | 145.88 | 139.61 | 9.63M |
| November 13, 2025 | 141.66 | 143.32 | 143.32 | 144.98 | 140.24 | 11.49M |
| November 12, 2025 | 141.49 | 141.87 | 141.87 | 143.8 | 141 | 10.16M |
| November 11, 2025 | 141 | 141.64 | 141.64 | 142.42 | 138.45 | 16.24M |
| November 10, 2025 | 131.65 | 142.49 | 142.49 | 143.57 | 131.1 | 28.47M |
| November 07, 2025 | 131.45 | 131.65 | 131.65 | 133.22 | 131.4 | 5.47M |
| November 06, 2025 | 133.4 | 131.9 | 131.9 | 134.5 | 131.66 | 6.95M |
| November 05, 2025 | 132 | 132.17 | 132.17 | 134.68 | 131.46 | 6.26M |
| November 04, 2025 | 135.03 | 133.1 | 133.1 | 135.1 | 132.19 | 6.84M |
| November 03, 2025 | 133.98 | 135.04 | 135.04 | 136.55 | 132.32 | 9.95M |
| October 31, 2025 | 130.33 | 134.54 | 134.54 | 136.9 | 130.33 | 19.06M |
| October 30, 2025 | 129.5 | 129.88 | 129.88 | 132.18 | 129 | 7.91M |
| October 29, 2025 | 130.4 | 129.87 | 129.87 | 130.89 | 128.89 | 5.81M |
| October 28, 2025 | 129.39 | 130.49 | 130.49 | 132.73 | 129.35 | 7.16M |
| October 27, 2025 | 129 | 129.4 | 129.4 | 131.3 | 128.6 | 9.42M |
| October 24, 2025 | 136 | 130.24 | 130.24 | 136.31 | 129.9 | 15.78M |
| October 23, 2025 | 133.98 | 136.58 | 136.58 | 136.8 | 133.28 | 7.86M |
| October 22, 2025 | 133.95 | 134.67 | 134.67 | 136.29 | 133.51 | 5.62M |
| October 21, 2025 | 133 | 134.21 | 134.21 | 136.29 | 132.58 | 7.83M |
| October 20, 2025 | 135 | 133.15 | 133.15 | 135.08 | 132.5 | 8.15M |
| October 17, 2025 | 136.55 | 135 | 135 | 137.64 | 134.85 | 7.88M |
| October 16, 2025 | 133.8 | 137.05 | 137.05 | 137.3 | 133.8 | 10.75M |
| October 15, 2025 | 131.7 | 134.62 | 134.62 | 135.74 | 131.46 | 11.41M |
| October 14, 2025 | 128 | 132.65 | 132.65 | 133.66 | 126.95 | 18.56M |
| October 13, 2025 | 127 | 127.3 | 127.3 | 128 | 126.7 | 7.79M |
| October 10, 2025 | 129.35 | 128.87 | 128.87 | 130.65 | 128.6 | 8M |
| October 09, 2025 | 130.02 | 129.86 | 129.86 | 130.73 | 127.06 | 12.54M |
| September 30, 2025 | 132.15 | 131.92 | 131.92 | 133.7 | 130.05 | 10.38M |
| September 29, 2025 | 128.82 | 133.06 | 133.06 | 133.77 | 128 | 16.02M |
| September 26, 2025 | 128.83 | 127.58 | 127.58 | 129.3 | 126.81 | 12.78M |
| September 25, 2025 | 131.85 | 129.46 | 129.46 | 132.18 | 129.44 | 9.81M |
| September 24, 2025 | 132.21 | 131.91 | 131.91 | 133 | 131.32 | 6.26M |
| September 23, 2025 | 133.57 | 132.61 | 132.61 | 134.47 | 132 | 6.13M |
| September 22, 2025 | 134.5 | 133.58 | 133.58 | 135.08 | 131.88 | 8.18M |
| September 19, 2025 | 133 | 134.85 | 134.85 | 135.28 | 131.95 | 8.81M |
| September 18, 2025 | 137.05 | 133.7 | 133.7 | 137.58 | 132.52 | 11.8M |
| September 17, 2025 | 138 | 137 | 137 | 139.1 | 136.37 | 7.03M |
| September 16, 2025 | 139.18 | 138.45 | 138.45 | 139.46 | 136.9 | 6.1M |
| September 15, 2025 | 138.39 | 139.1 | 139.1 | 139.8 | 137.7 | 7.13M |
| September 12, 2025 | 140.46 | 139 | 139 | 144.28 | 138.9 | 10.73M |
| September 11, 2025 | 139 | 140.46 | 140.46 | 140.89 | 138.3 | 9.41M |
| September 10, 2025 | 140.3 | 139.58 | 139.58 | 142.37 | 137.72 | 12.47M |
| September 09, 2025 | 139.41 | 140.31 | 140.31 | 140.56 | 137.6 | 9.63M |
| September 08, 2025 | 136 | 139.88 | 139.88 | 140 | 135.43 | 14.22M |
| September 05, 2025 | 134.08 | 135.9 | 135.9 | 136.23 | 132.51 | 8.19M |
| September 04, 2025 | 135 | 134.09 | 134.09 | 135.63 | 132.2 | 9.68M |