154.73
+4.87(+3.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 149.79 | 154.73 | 154.73 | 157.68 | 148.5 | 6.64M |
| December 24, 2025 | 149.1 | 149.86 | 149.86 | 150.63 | 147.25 | 4.1M |
| December 23, 2025 | 150.02 | 150.19 | 150.19 | 151.31 | 148.01 | 5.06M |
| December 22, 2025 | 147.1 | 150.3 | 150.3 | 150.56 | 145 | 7.08M |
| December 19, 2025 | 145.13 | 145.85 | 145.85 | 148.5 | 145.13 | 6.56M |
| December 18, 2025 | 148.01 | 144.2 | 144.2 | 149.65 | 144.2 | 7.16M |
| December 17, 2025 | 149.28 | 150.1 | 150.1 | 151.4 | 146.7 | 7.68M |
| December 16, 2025 | 154.93 | 149.19 | 149.19 | 155.01 | 146 | 11.37M |
| December 15, 2025 | 150.5 | 155.02 | 155.02 | 158.55 | 150.5 | 9.15M |
| December 12, 2025 | 154.01 | 152.1 | 152.1 | 157 | 150.8 | 9.51M |
| December 11, 2025 | 159.49 | 153.88 | 153.88 | 161.99 | 153.88 | 7.29M |
| December 10, 2025 | 155.32 | 157.1 | 157.1 | 157.8 | 153.95 | 4.86M |
| December 09, 2025 | 154.01 | 156.76 | 156.76 | 159.66 | 152.5 | 7.39M |
| December 08, 2025 | 160.76 | 155.03 | 155.03 | 161.9 | 151.5 | 9.03M |
| December 05, 2025 | 149.43 | 158.91 | 158.91 | 159.7 | 148.15 | 10.06M |
| December 04, 2025 | 139.61 | 150 | 150 | 152.5 | 139.61 | 6.6M |
| December 03, 2025 | 145 | 147.65 | 147.65 | 150.14 | 144.11 | 6.4M |
| December 02, 2025 | 144.68 | 145.02 | 145.02 | 146.19 | 142.49 | 4.23M |
| December 01, 2025 | 143.5 | 145.37 | 145.37 | 146.45 | 141.59 | 6.36M |
| November 28, 2025 | 139.61 | 143.5 | 143.5 | 144.8 | 139.39 | 6.65M |
| November 27, 2025 | 141.03 | 140.33 | 140.33 | 147.26 | 139.82 | 9.08M |
| November 26, 2025 | 144.23 | 141 | 141 | 144.6 | 140 | 10.26M |
| November 25, 2025 | 137.25 | 143.7 | 143.7 | 145.69 | 137 | 10.44M |
| November 24, 2025 | 135.19 | 136.5 | 136.5 | 137.06 | 133.5 | 8.72M |
| November 21, 2025 | 138 | 135.78 | 135.78 | 139.79 | 135.41 | 10.01M |
| November 20, 2025 | 144 | 141.5 | 141.5 | 144.55 | 139.5 | 7.1M |
| November 19, 2025 | 142.96 | 141.88 | 141.88 | 144.84 | 141.39 | 6.86M |
| November 18, 2025 | 144.01 | 142.84 | 142.84 | 147 | 141.71 | 9.09M |
| November 17, 2025 | 149 | 144.88 | 144.88 | 149.8 | 143.3 | 12.45M |
| November 14, 2025 | 146.07 | 149.12 | 149.12 | 154.39 | 146.07 | 9.96M |
| November 13, 2025 | 140.5 | 152.55 | 152.55 | 153.88 | 140.5 | 15.57M |
| November 12, 2025 | 146.07 | 143.91 | 143.91 | 146.07 | 137.75 | 16.59M |
| November 11, 2025 | 148 | 140.9 | 140.9 | 150.54 | 139.9 | 19.95M |
| November 10, 2025 | 146.23 | 147 | 147 | 150.31 | 143.03 | 13.26M |
| November 07, 2025 | 146.07 | 146.23 | 146.23 | 152.75 | 145.67 | 17.2M |
| November 06, 2025 | 139.99 | 147.7 | 147.7 | 149.52 | 139 | 21.67M |
| November 05, 2025 | 138 | 140.01 | 140.01 | 150 | 131.28 | 24.93M |
| November 04, 2025 | 137 | 142.89 | 142.89 | 144.7 | 137 | 18.67M |
| November 03, 2025 | 133.97 | 136 | 136 | 138.98 | 133.89 | 15.21M |
| October 31, 2025 | 130.62 | 131.35 | 131.35 | 134 | 129.02 | 8.55M |
| October 30, 2025 | 133 | 129.51 | 129.51 | 139 | 129.22 | 14.31M |
| October 29, 2025 | 124.03 | 133.76 | 133.76 | 135.85 | 122 | 13.18M |
| October 28, 2025 | 122.18 | 125.2 | 125.2 | 127.19 | 121.73 | 8.11M |
| October 27, 2025 | 122 | 123.15 | 123.15 | 123.44 | 120.36 | 7.81M |
| October 24, 2025 | 121.36 | 122.53 | 122.53 | 123.4 | 119.08 | 7.63M |
| October 23, 2025 | 118.23 | 118.39 | 118.39 | 118.49 | 115.01 | 6.72M |
| October 22, 2025 | 122.4 | 118.8 | 118.8 | 122.4 | 118.08 | 8.45M |
| October 21, 2025 | 114.69 | 122.85 | 122.85 | 124.5 | 113.8 | 16.95M |
| October 20, 2025 | 114 | 114.47 | 114.47 | 116.9 | 112.7 | 14.33M |
| October 17, 2025 | 110.41 | 106.3 | 106.3 | 111.49 | 106.1 | 8.04M |
| October 16, 2025 | 107.61 | 111.82 | 111.82 | 112.2 | 106.57 | 9.17M |
| October 15, 2025 | 102.48 | 107.58 | 107.58 | 108.17 | 100.32 | 12.82M |
| October 14, 2025 | 109.23 | 102.83 | 102.83 | 113.86 | 101.58 | 15.47M |
| October 13, 2025 | 108 | 108.88 | 108.88 | 113.45 | 106.4 | 7.41M |
| October 10, 2025 | 112 | 110.64 | 110.64 | 114.87 | 109.7 | 8.66M |
| October 09, 2025 | 109.17 | 112.05 | 112.05 | 112.5 | 108.2 | 7.93M |
| September 30, 2025 | 103.44 | 109.02 | 109.02 | 109.99 | 103.01 | 10.2M |
| September 29, 2025 | 103.97 | 103.61 | 103.61 | 104.5 | 99.55 | 8.65M |
| September 26, 2025 | 102.98 | 103.1 | 103.1 | 104.49 | 102.45 | 5.23M |
| September 25, 2025 | 103 | 104.49 | 104.49 | 104.49 | 101.01 | 6.44M |