156.41
-2.34(-1.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 152.52 | 158.75 | 158.75 | 161.1 | 152.52 | 5.38M |
| December 03, 2025 | 155.3 | 153.2 | 153.2 | 156.49 | 151.81 | 1.48M |
| December 02, 2025 | 156.97 | 155.3 | 155.3 | 157.38 | 154.77 | 2.82M |
| December 01, 2025 | 153.49 | 156.67 | 156.67 | 157.8 | 153.03 | 3.45M |
| November 28, 2025 | 152.52 | 155 | 155 | 156.4 | 151 | 2.52M |
| November 27, 2025 | 155.17 | 153.8 | 153.8 | 158.18 | 153.35 | 2.76M |
| November 26, 2025 | 153 | 154.8 | 154.8 | 159.37 | 151.68 | 3.64M |
| November 25, 2025 | 154.3 | 152.94 | 152.94 | 156.34 | 152.68 | 2.96M |
| November 24, 2025 | 151.45 | 152.11 | 152.11 | 153.7 | 149.1 | 3.73M |
| November 21, 2025 | 152.75 | 150.55 | 150.55 | 155 | 147.88 | 4.34M |
| November 20, 2025 | 155.6 | 155.21 | 155.21 | 157.45 | 153.42 | 2.57M |
| November 19, 2025 | 153.8 | 155.7 | 155.7 | 156.1 | 151.01 | 2.73M |
| November 18, 2025 | 156.31 | 154.34 | 154.34 | 158.8 | 152.33 | 3.81M |
| November 17, 2025 | 159 | 157.01 | 157.01 | 161.58 | 155.79 | 2.82M |
| November 14, 2025 | 162.53 | 158.95 | 158.95 | 163.24 | 158.93 | 3.42M |
| November 13, 2025 | 158.31 | 164.95 | 164.95 | 167.9 | 155.23 | 7.05M |
| November 12, 2025 | 160.9 | 159.15 | 159.15 | 164.39 | 158.3 | 3.23M |
| November 11, 2025 | 161.9 | 161.61 | 161.61 | 163.52 | 159.8 | 4.4M |
| November 10, 2025 | 162.63 | 159.87 | 159.87 | 163.26 | 157.45 | 7.06M |
| November 07, 2025 | 168.62 | 161.42 | 161.42 | 170.44 | 159.9 | 8.89M |
| November 06, 2025 | 167.96 | 172 | 172 | 172.26 | 166.07 | 4.35M |
| November 05, 2025 | 164 | 167 | 167 | 168 | 162.17 | 5.67M |
| November 04, 2025 | 174.02 | 168.9 | 168.9 | 175.8 | 167.72 | 6.42M |
| November 03, 2025 | 179.39 | 174.98 | 174.98 | 182.66 | 174.41 | 5.27M |
| October 31, 2025 | 176.63 | 180.05 | 180.05 | 187 | 176.63 | 5.69M |
| October 30, 2025 | 184.82 | 176.62 | 176.62 | 186 | 175.21 | 4.97M |
| October 29, 2025 | 173 | 184.82 | 184.82 | 187.46 | 172.11 | 6.7M |
| October 28, 2025 | 178 | 176.86 | 176.86 | 179.52 | 174.12 | 4.2M |
| October 27, 2025 | 179.32 | 178.8 | 178.8 | 181.99 | 174.82 | 4.36M |
| October 24, 2025 | 175.39 | 178.28 | 178.28 | 181.66 | 174.25 | 5.42M |
| October 23, 2025 | 170 | 177.88 | 177.88 | 179.02 | 168.3 | 7.2M |
| October 22, 2025 | 172.6 | 170.84 | 170.84 | 173.7 | 168 | 4.05M |
| October 21, 2025 | 166.59 | 173.5 | 173.5 | 175.41 | 165.21 | 6.23M |
| October 20, 2025 | 163.9 | 164.96 | 164.96 | 168.57 | 161.01 | 4.98M |
| October 17, 2025 | 168.52 | 161 | 161 | 168.86 | 160.5 | 4.44M |
| October 16, 2025 | 166.67 | 167.01 | 167.01 | 171.98 | 165.69 | 5.95M |
| October 15, 2025 | 161.16 | 169.3 | 169.3 | 171.19 | 161 | 6.55M |
| October 14, 2025 | 176.1 | 161.01 | 161.01 | 176.5 | 160 | 9.36M |
| October 13, 2025 | 164.93 | 174.01 | 174.01 | 179.94 | 164.93 | 8.86M |
| October 10, 2025 | 190 | 183.26 | 183.26 | 196.66 | 181.29 | 7.44M |
| October 09, 2025 | 197.7 | 192.2 | 192.2 | 198.64 | 188.26 | 7.19M |
| September 30, 2025 | 194.99 | 195.7 | 195.7 | 198 | 191.88 | 8.04M |
| September 29, 2025 | 174 | 189.06 | 189.06 | 189.06 | 174 | 9.47M |
| September 26, 2025 | 175.54 | 171.87 | 171.87 | 179.95 | 171.08 | 5.4M |
| September 25, 2025 | 178 | 177.44 | 177.44 | 180.33 | 173.8 | 5.93M |
| September 24, 2025 | 178 | 179.5 | 179.5 | 181.27 | 174.98 | 5.53M |
| September 23, 2025 | 174.65 | 179.78 | 179.78 | 183.88 | 172 | 9.18M |
| September 22, 2025 | 160.5 | 173.78 | 173.78 | 175.64 | 160.5 | 11.48M |
| September 19, 2025 | 163 | 159.85 | 159.85 | 163.98 | 157.8 | 10.14M |
| September 18, 2025 | 175.61 | 166.17 | 166.17 | 182.55 | 162.11 | 13M |
| September 17, 2025 | 163.01 | 171.33 | 171.33 | 174.48 | 160.4 | 8.07M |
| September 16, 2025 | 152.48 | 164.15 | 164.15 | 166.66 | 152.48 | 10.24M |
| September 15, 2025 | 150.7 | 152.67 | 152.67 | 158.2 | 150.15 | 8.86M |
| September 12, 2025 | 150.9 | 147.2 | 147.2 | 152.13 | 146.73 | 5.37M |
| September 11, 2025 | 141 | 150.9 | 150.9 | 151.79 | 140.53 | 8.75M |
| September 10, 2025 | 142.63 | 142.02 | 142.02 | 146.28 | 140.3 | 7.56M |
| September 09, 2025 | 146 | 145.6 | 145.6 | 148.48 | 143.77 | 7.52M |
| September 08, 2025 | 141.46 | 146.25 | 146.25 | 148.48 | 141.24 | 11.51M |
| September 05, 2025 | 130.47 | 138.42 | 138.42 | 138.66 | 130.4 | 7.51M |
| September 04, 2025 | 133.78 | 131.03 | 131.03 | 136.44 | 128.91 | 6.23M |