160.21
+5.99(+3.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 24, 2025 | 156.28 | 156.73 | 156.73 | 158.2 | 155.9 | 1.85M |
| September 23, 2025 | 158.72 | 157.01 | 157.01 | 159.49 | 156.33 | 1.84M |
| September 22, 2025 | 159 | 158.69 | 158.69 | 160.6 | 157.18 | 2.55M |
| September 19, 2025 | 160.06 | 160.8 | 160.8 | 160.88 | 157.34 | 3.43M |
| September 18, 2025 | 163.67 | 161.75 | 161.75 | 164.4 | 158.75 | 3.46M |
| September 17, 2025 | 168.58 | 163.63 | 163.63 | 169.08 | 163.36 | 3.86M |
| September 16, 2025 | 168.08 | 168.58 | 168.58 | 169.27 | 166.3 | 1.85M |
| September 15, 2025 | 169.88 | 168.08 | 168.08 | 171.3 | 167 | 3.1M |
| September 12, 2025 | 173.01 | 170.6 | 170.6 | 177.01 | 170 | 3.23M |
| September 11, 2025 | 173.45 | 173.01 | 173.01 | 176.4 | 170 | 3.6M |
| September 10, 2025 | 171 | 174.37 | 174.37 | 175.88 | 169 | 5.2M |
| September 09, 2025 | 168.07 | 171.96 | 171.96 | 172.03 | 165.89 | 3.35M |
| September 08, 2025 | 164.24 | 169 | 169 | 169.78 | 163.3 | 3.85M |
| September 05, 2025 | 164.6 | 164.39 | 164.39 | 165.56 | 162.21 | 3.26M |
| September 04, 2025 | 166.77 | 164.38 | 164.38 | 167.3 | 161.58 | 3.25M |
| September 03, 2025 | 172.43 | 167.2 | 167.2 | 173.97 | 166.28 | 2.7M |
| September 02, 2025 | 169.5 | 170.06 | 170.06 | 175.02 | 169.02 | 3.91M |
| September 01, 2025 | 170.61 | 170.4 | 170.4 | 171.58 | 166.98 | 4.38M |
| August 29, 2025 | 165.69 | 171.3 | 171.3 | 172.97 | 165.62 | 4.81M |
| August 28, 2025 | 164.1 | 164 | 164 | 167.02 | 160.5 | 4.5M |
| August 27, 2025 | 170.6 | 165.21 | 165.21 | 172.56 | 165.15 | 4.72M |
| August 26, 2025 | 172.9 | 172.87 | 172.87 | 176.5 | 169.02 | 4.32M |
| August 25, 2025 | 164.8 | 174.18 | 174.18 | 176.08 | 164 | 5.91M |
| August 22, 2025 | 160 | 164.33 | 164.33 | 165 | 158.08 | 4.26M |
| August 21, 2025 | 161.32 | 160.22 | 160.22 | 164.1 | 159.04 | 4.53M |
| August 20, 2025 | 152.6 | 161.3 | 161.3 | 166.19 | 151.5 | 8.63M |
| August 19, 2025 | 148 | 153.98 | 153.98 | 154.8 | 147.51 | 7.11M |
| August 18, 2025 | 147.29 | 148.43 | 148.43 | 150.33 | 147.27 | 3.69M |
| August 15, 2025 | 145.67 | 147.25 | 147.25 | 147.5 | 143.74 | 3.37M |
| August 14, 2025 | 145.45 | 146.18 | 146.18 | 148.83 | 145.45 | 4.15M |
| August 13, 2025 | 146.28 | 145.68 | 145.68 | 146.8 | 143.8 | 3.18M |
| August 12, 2025 | 145.76 | 146.28 | 146.28 | 149.38 | 145.37 | 4.6M |
| August 11, 2025 | 138.02 | 146.74 | 146.74 | 147.8 | 138 | 7.57M |
| August 08, 2025 | 138.86 | 138.16 | 138.16 | 139.46 | 137.81 | 1.39M |
| August 07, 2025 | 139.47 | 138.86 | 138.86 | 140.36 | 138.77 | 1.72M |
| August 06, 2025 | 139.53 | 139.47 | 139.47 | 139.97 | 138.5 | 1.73M |
| August 05, 2025 | 136.3 | 140.01 | 140.01 | 140.22 | 136.3 | 3.48M |
| August 04, 2025 | 136.79 | 136.09 | 136.09 | 136.91 | 135 | 2.71M |
| August 01, 2025 | 137.37 | 137.09 | 137.09 | 138.19 | 136.32 | 2.12M |
| July 31, 2025 | 141.45 | 137.79 | 137.79 | 141.45 | 137.1 | 3.72M |
| July 30, 2025 | 141.65 | 141.73 | 141.73 | 144.05 | 140.9 | 3.02M |
| July 29, 2025 | 142.25 | 141.25 | 141.25 | 142.6 | 139.47 | 2.9M |
| July 28, 2025 | 142.56 | 142.24 | 142.24 | 143.44 | 140.6 | 3.2M |
| July 25, 2025 | 146.58 | 142.58 | 142.58 | 146.7 | 141.71 | 4.78M |
| July 24, 2025 | 144.63 | 146.8 | 146.8 | 147.44 | 144.49 | 2.96M |
| July 23, 2025 | 144.5 | 144.63 | 144.63 | 148.36 | 144.01 | 5.06M |
| July 22, 2025 | 139.26 | 144.43 | 144.43 | 144.5 | 138.8 | 4.91M |
| July 21, 2025 | 139.24 | 139.26 | 139.26 | 139.79 | 138.35 | 2.13M |
| July 18, 2025 | 136.42 | 139.61 | 139.61 | 139.81 | 136.42 | 4.25M |
| July 17, 2025 | 136.97 | 136.53 | 136.53 | 137.47 | 135.51 | 1.74M |
| July 16, 2025 | 135.1 | 136.99 | 136.99 | 137.15 | 135.08 | 2.2M |
| July 15, 2025 | 136.7 | 135.25 | 135.25 | 136.82 | 134.5 | 2.98M |
| July 14, 2025 | 138.41 | 137.72 | 137.72 | 138.42 | 136.7 | 2.25M |
| July 11, 2025 | 138.08 | 138.59 | 138.59 | 140.02 | 137.01 | 3.6M |
| July 10, 2025 | 137 | 137.99 | 137.99 | 138.7 | 136 | 2.51M |
| July 09, 2025 | 135.6 | 137.29 | 137.29 | 138.69 | 135.34 | 4.1M |
| July 08, 2025 | 133.81 | 135.6 | 135.6 | 135.77 | 133.3 | 2.96M |