146.56
+0.85(+0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 146.94 | 146.56 | 146.56 | 149.2 | 140.89 | 16.29M |
| August 15, 2025 | 150.01 | 145.71 | 145.71 | 153.78 | 145.27 | 14.64M |
| August 14, 2025 | 153.84 | 150 | 150 | 154.93 | 148.21 | 12.24M |
| August 13, 2025 | 139.85 | 153.78 | 153.78 | 153.78 | 139.82 | 18.9M |
| August 12, 2025 | 138.39 | 139.8 | 139.8 | 141.67 | 137 | 10.25M |
| August 11, 2025 | 133 | 138.51 | 138.51 | 140.12 | 133 | 13.96M |
| August 08, 2025 | 132.7 | 133.5 | 133.5 | 136.35 | 132 | 7.93M |
| August 07, 2025 | 134.82 | 134.49 | 134.49 | 139.48 | 132.74 | 11.84M |
| August 06, 2025 | 134.9 | 134.84 | 134.84 | 138.68 | 134.19 | 8.4M |
| August 05, 2025 | 138.95 | 135.9 | 135.9 | 140 | 133.08 | 11.07M |
| August 04, 2025 | 132.7 | 136.23 | 136.23 | 136.55 | 131.52 | 11.45M |
| August 01, 2025 | 139 | 135.49 | 135.49 | 140.22 | 132.55 | 17.37M |
| July 31, 2025 | 144.5 | 142.1 | 142.1 | 149.97 | 141.05 | 18.74M |
| July 30, 2025 | 144.88 | 140.98 | 140.98 | 145.57 | 139.66 | 12.9M |
| July 29, 2025 | 145 | 144.5 | 144.5 | 148.6 | 141.02 | 16.86M |
| July 28, 2025 | 132.83 | 145.18 | 145.18 | 145.18 | 132.69 | 23.04M |
| July 25, 2025 | 131 | 131.98 | 131.98 | 133.9 | 130.43 | 10.52M |
| July 24, 2025 | 135.02 | 132.41 | 132.41 | 137 | 129 | 14.27M |
| July 23, 2025 | 134 | 132.2 | 132.2 | 134 | 130.4 | 13.75M |
| July 22, 2025 | 140.05 | 137 | 137 | 143.99 | 134 | 16.15M |
| July 21, 2025 | 134.67 | 141.25 | 141.25 | 141.66 | 131.99 | 19.02M |
| July 18, 2025 | 133.29 | 131.6 | 131.6 | 136.5 | 130 | 15.19M |
| July 17, 2025 | 123 | 130.9 | 130.9 | 132 | 122.03 | 16.93M |
| July 16, 2025 | 131 | 123.53 | 123.53 | 131.5 | 123 | 13.56M |
| July 15, 2025 | 124.3 | 131.96 | 131.96 | 132.27 | 124.3 | 16.24M |
| July 14, 2025 | 117.87 | 123.98 | 123.98 | 124.4 | 117 | 13.9M |
| July 11, 2025 | 117 | 117.49 | 117.49 | 121.97 | 117 | 10.56M |
| July 10, 2025 | 118.91 | 119.24 | 119.24 | 121.86 | 115 | 13.53M |
| July 09, 2025 | 117.94 | 118.09 | 118.09 | 121 | 117.68 | 9.38M |
| July 08, 2025 | 114 | 118.98 | 118.98 | 120 | 113 | 15.1M |
| July 07, 2025 | 114.41 | 114.41 | 114.41 | 118.2 | 112 | 11.43M |
| July 04, 2025 | 113.45 | 115.9 | 115.9 | 117 | 112.18 | 18.04M |
| July 03, 2025 | 105.94 | 113.45 | 113.45 | 113.5 | 105.94 | 19.22M |
| July 02, 2025 | 109.66 | 105.16 | 105.16 | 110.3 | 105.02 | 10.89M |
| July 01, 2025 | 107.04 | 110.99 | 110.99 | 113.28 | 107.04 | 12.78M |
| June 30, 2025 | 109 | 107.81 | 107.81 | 110.12 | 106 | 12.89M |
| June 27, 2025 | 103.98 | 107.95 | 107.95 | 111.25 | 102.2 | 17.81M |
| June 26, 2025 | 99.94 | 104.71 | 104.71 | 109.89 | 99.44 | 18.47M |
| June 25, 2025 | 97.55 | 99.9 | 99.9 | 99.99 | 97.55 | 10.73M |
| June 24, 2025 | 98.8 | 97.4 | 97.4 | 99.37 | 96.53 | 8.35M |
| June 23, 2025 | 98.59 | 98 | 98 | 99.84 | 96.8 | 7.14M |
| June 20, 2025 | 102.08 | 99.23 | 99.23 | 102.57 | 98.27 | 11.98M |
| June 19, 2025 | 103.85 | 102.57 | 102.57 | 105.45 | 102 | 10.78M |
| June 18, 2025 | 96.39 | 103.6 | 103.6 | 104.48 | 96.2 | 18.94M |
| June 17, 2025 | 99.01 | 96.78 | 96.78 | 100 | 95.36 | 12.5M |
| June 16, 2025 | 95.45 | 98.95 | 98.95 | 101 | 94.81 | 12.55M |
| June 13, 2025 | 95.53 | 95.5 | 95.5 | 96.94 | 94.28 | 7.37M |
| June 12, 2025 | 93.98 | 95.95 | 95.95 | 97.45 | 93.11 | 11.26M |
| June 11, 2025 | 94.45 | 93.96 | 93.96 | 96.57 | 93.88 | 9.24M |
| June 10, 2025 | 93.95 | 94.4 | 94.4 | 95.8 | 93 | 9.14M |
| June 09, 2025 | 92 | 94.56 | 94.56 | 95.45 | 92 | 12.45M |
| June 06, 2025 | 91.5 | 91.88 | 91.88 | 93.15 | 90.85 | 9.16M |
| June 05, 2025 | 88.2 | 92.42 | 92.42 | 93.49 | 87.88 | 14.6M |
| June 04, 2025 | 86.38 | 88.17 | 88.17 | 89.3 | 86.19 | 10.29M |
| June 03, 2025 | 83.55 | 86.19 | 86.19 | 86.86 | 83.22 | 9.06M |
| May 30, 2025 | 84.03 | 84.26 | 84.26 | 84.98 | 82.69 | 7.02M |
| May 29, 2025 | 82 | 85.03 | 85.03 | 85.18 | 82 | 9.72M |
| May 28, 2025 | 81.36 | 82.68 | 81.52 | 82.77 | 81.25 | 6.64M |
| May 27, 2025 | 83.62 | 81.18 | 80.04 | 83.77 | 80.81 | 7.58M |
| May 26, 2025 | 83.67 | 84.03 | 82.86 | 84.99 | 83.22 | 4.41M |