143.78
+1.94001(+1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 141.51 | 143.78 | 143.78 | 144.58 | 141.51 | 2.15M |
| December 24, 2025 | 142.51 | 141.84 | 141.84 | 142.98 | 141.35 | 1.83M |
| December 23, 2025 | 144.65 | 143 | 143 | 144.79 | 142.6 | 1.76M |
| December 22, 2025 | 144.02 | 144.95 | 144.95 | 146.2 | 143.59 | 1.98M |
| December 19, 2025 | 143.5 | 144.55 | 144.55 | 145.35 | 142.55 | 2.31M |
| December 18, 2025 | 145.14 | 143.65 | 143.65 | 145.45 | 143.36 | 1.82M |
| December 17, 2025 | 146.15 | 145.6 | 145.6 | 146.25 | 143.66 | 2.03M |
| December 16, 2025 | 145.62 | 146.58 | 146.58 | 148.13 | 145.61 | 1.62M |
| December 15, 2025 | 147.96 | 146.96 | 146.96 | 149.99 | 146.1 | 3.16M |
| December 12, 2025 | 148.5 | 145.47 | 145.47 | 152 | 144.5 | 5M |
| December 11, 2025 | 149.75 | 147.4 | 147.4 | 151.51 | 147.11 | 1.62M |
| December 10, 2025 | 149.3 | 149.85 | 149.85 | 151.71 | 147.28 | 2.05M |
| December 09, 2025 | 153.99 | 150.2 | 150.2 | 154.28 | 147.7 | 3.48M |
| December 08, 2025 | 155.98 | 153.88 | 153.88 | 156.77 | 153.5 | 1.8M |
| December 05, 2025 | 156.99 | 155.99 | 155.99 | 156.99 | 151.62 | 1.69M |
| December 04, 2025 | 156.99 | 154.48 | 154.48 | 158.6 | 153.13 | 4.12M |
| December 03, 2025 | 165.13 | 157 | 157 | 165.68 | 156.25 | 3.84M |
| December 02, 2025 | 165.01 | 164.98 | 164.98 | 168.37 | 164.03 | 1.53M |
| December 01, 2025 | 167.1 | 166.88 | 166.88 | 170.61 | 166.5 | 2.33M |
| November 28, 2025 | 165.4 | 166.3 | 166.3 | 168 | 164 | 1.52M |
| November 27, 2025 | 164.68 | 166.41 | 166.41 | 168.2 | 162.2 | 2.68M |
| November 26, 2025 | 165.89 | 164.15 | 164.15 | 167.71 | 162.16 | 2.38M |
| November 25, 2025 | 166 | 166.78 | 166.78 | 169.38 | 161.83 | 3M |
| November 24, 2025 | 163 | 166.77 | 166.77 | 169.94 | 163 | 3.95M |
| November 21, 2025 | 161.1 | 165 | 165 | 166.54 | 159.65 | 4.28M |
| November 20, 2025 | 160.35 | 161.95 | 161.95 | 165.4 | 159.2 | 2.18M |
| November 19, 2025 | 161.34 | 160.55 | 160.55 | 161.98 | 158.8 | 1.32M |
| November 18, 2025 | 160.81 | 161.6 | 161.6 | 164.99 | 160 | 2.2M |
| November 17, 2025 | 161.37 | 161 | 161 | 163.43 | 158.72 | 2.36M |
| November 14, 2025 | 166.49 | 161.6 | 161.6 | 168.52 | 161.6 | 3.1M |
| November 13, 2025 | 153 | 166.52 | 166.52 | 168.61 | 153 | 3.05M |
| November 12, 2025 | 163.56 | 163.45 | 163.45 | 168.6 | 163.12 | 3.27M |
| November 11, 2025 | 161.67 | 164 | 164 | 164.89 | 158.5 | 3.74M |
| November 10, 2025 | 152.19 | 162.5 | 162.5 | 164.2 | 151.66 | 6.95M |
| November 07, 2025 | 153 | 152.26 | 152.26 | 154.23 | 151.6 | 2M |
| November 06, 2025 | 155 | 153.59 | 153.59 | 156.75 | 153.21 | 2.11M |
| November 05, 2025 | 157.2 | 155.21 | 155.21 | 160.1 | 154.12 | 2.87M |
| November 04, 2025 | 159.66 | 158 | 158 | 160.39 | 156.01 | 2.97M |
| November 03, 2025 | 160.66 | 159.35 | 159.35 | 162.74 | 157.34 | 3.45M |
| October 31, 2025 | 150 | 161 | 161 | 163 | 149.2 | 10.22M |
| October 30, 2025 | 149.68 | 151.35 | 151.35 | 154.29 | 149.15 | 3.47M |
| October 29, 2025 | 152 | 150.46 | 150.46 | 152.9 | 149.01 | 2.68M |
| October 28, 2025 | 151.1 | 152.42 | 152.42 | 154.76 | 151.03 | 2.44M |
| October 27, 2025 | 152.98 | 151.59 | 151.59 | 153.29 | 150.88 | 2.33M |
| October 24, 2025 | 155.48 | 152.98 | 152.98 | 158.49 | 152.5 | 3.07M |
| October 23, 2025 | 153.01 | 155.31 | 155.31 | 155.68 | 152.01 | 1.88M |
| October 22, 2025 | 155.2 | 153.69 | 153.69 | 156.68 | 153.26 | 1.54M |
| October 21, 2025 | 157.26 | 156.24 | 156.24 | 160.5 | 155.5 | 2.31M |
| October 20, 2025 | 156.04 | 157.9 | 157.9 | 158.48 | 155.15 | 2.05M |
| October 17, 2025 | 157.66 | 155.8 | 155.8 | 159.41 | 155.76 | 2.24M |
| October 16, 2025 | 154.74 | 159.01 | 159.01 | 159.26 | 153.09 | 3.29M |
| October 15, 2025 | 154.09 | 155.04 | 155.04 | 156.31 | 153.1 | 1.82M |
| October 14, 2025 | 151.99 | 155.07 | 155.07 | 157.77 | 151.8 | 3.61M |
| October 13, 2025 | 151 | 150.83 | 150.83 | 152.25 | 150.04 | 1.91M |
| October 10, 2025 | 155.17 | 154.28 | 154.28 | 156.4 | 154.2 | 1.66M |
| October 09, 2025 | 159.78 | 155.9 | 155.9 | 159.88 | 154 | 3.21M |
| September 30, 2025 | 159.6 | 160.58 | 160.58 | 160.83 | 157.11 | 2.54M |
| September 29, 2025 | 154.5 | 160.21 | 160.21 | 160.22 | 153.8 | 3.76M |
| September 26, 2025 | 154.15 | 154.22 | 154.22 | 157 | 152.52 | 3M |
| September 25, 2025 | 156.6 | 154.96 | 154.96 | 157.2 | 154.77 | 2.01M |