184.10
-11.2(-5.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 196.46 | 195.3 | 195.3 | 196.46 | 189.45 | 4.49M |
| December 03, 2025 | 197.58 | 194.99 | 194.99 | 200.98 | 193.6 | 6.22M |
| December 02, 2025 | 197.12 | 197.59 | 197.59 | 199.5 | 195.47 | 5.12M |
| December 01, 2025 | 197.3 | 197.1 | 197.1 | 199.6 | 191.6 | 7M |
| November 28, 2025 | 196.46 | 195.55 | 195.55 | 198.75 | 193.52 | 8.35M |
| November 27, 2025 | 203.63 | 197.86 | 197.86 | 208.5 | 196.8 | 8.57M |
| November 26, 2025 | 198.21 | 204.85 | 204.85 | 212.89 | 196.66 | 10.37M |
| November 25, 2025 | 191 | 200.88 | 200.88 | 204.8 | 190.95 | 10.91M |
| November 24, 2025 | 189.64 | 187.41 | 187.41 | 192.76 | 184 | 8.08M |
| November 21, 2025 | 192 | 188.1 | 188.1 | 194.87 | 188 | 7.39M |
| November 20, 2025 | 207 | 197.88 | 197.88 | 209 | 197.05 | 6.25M |
| November 19, 2025 | 199.08 | 199.96 | 199.96 | 203.5 | 197 | 5.26M |
| November 18, 2025 | 199.11 | 200.29 | 200.29 | 205.8 | 199 | 5.86M |
| November 17, 2025 | 202 | 201.17 | 201.17 | 206.58 | 199.51 | 4.77M |
| November 14, 2025 | 202.6 | 200.32 | 200.32 | 205.96 | 198.68 | 6.21M |
| November 13, 2025 | 205.88 | 207.5 | 207.5 | 209.72 | 204 | 6.73M |
| November 12, 2025 | 209.01 | 207.6 | 207.6 | 213.32 | 204.2 | 7.54M |
| November 11, 2025 | 221.87 | 212.06 | 212.06 | 221.87 | 211.5 | 5.9M |
| November 10, 2025 | 224.38 | 218.31 | 218.31 | 225.3 | 210 | 9.76M |
| November 07, 2025 | 226.11 | 222.76 | 222.76 | 227.89 | 217.79 | 7.8M |
| November 06, 2025 | 227 | 230.5 | 230.5 | 235 | 223 | 8.86M |
| November 05, 2025 | 213 | 226 | 226 | 228.58 | 212.8 | 7.7M |
| November 04, 2025 | 221.42 | 222.85 | 222.85 | 233.99 | 219 | 13.25M |
| November 03, 2025 | 210 | 218.83 | 218.83 | 219.6 | 206.36 | 12.08M |
| October 31, 2025 | 231.44 | 214.48 | 214.48 | 231.5 | 212.99 | 11.43M |
| October 30, 2025 | 230 | 233.44 | 233.44 | 243.91 | 226 | 13.65M |
| October 29, 2025 | 227.4 | 227.8 | 227.8 | 233.11 | 220 | 8.63M |
| October 28, 2025 | 218.03 | 224.25 | 224.25 | 232 | 218.01 | 11.88M |
| October 27, 2025 | 216.92 | 221.07 | 221.07 | 223.56 | 213.8 | 16.46M |
| October 24, 2025 | 199 | 213.08 | 213.08 | 213.08 | 197 | 12.47M |
| October 23, 2025 | 201.97 | 193.71 | 193.71 | 203.97 | 190.3 | 10.79M |
| October 22, 2025 | 200.89 | 201.99 | 201.99 | 207.38 | 198.5 | 7.27M |
| October 21, 2025 | 196.09 | 201.2 | 201.2 | 203.92 | 191 | 8.31M |
| October 20, 2025 | 199 | 194.97 | 194.97 | 205.37 | 193.2 | 9.37M |
| October 17, 2025 | 200.87 | 196.35 | 196.35 | 201.88 | 193 | 6.87M |
| October 16, 2025 | 200 | 201.5 | 201.5 | 208 | 198.5 | 7.73M |
| October 15, 2025 | 196.51 | 202 | 202 | 202 | 192.2 | 8.8M |
| October 14, 2025 | 219 | 196.6 | 196.6 | 219.22 | 194.95 | 11.77M |
| October 13, 2025 | 205.01 | 214.34 | 214.34 | 220 | 205.01 | 8.89M |
| October 10, 2025 | 231.15 | 216.79 | 216.79 | 234 | 214.98 | 13.02M |
| October 09, 2025 | 228.01 | 238.3 | 238.3 | 238.3 | 228.01 | 9.27M |
| September 30, 2025 | 229 | 216.64 | 216.64 | 233.68 | 214.8 | 7.87M |
| September 29, 2025 | 206.61 | 221.29 | 221.29 | 221.29 | 202.6 | 8.68M |
| September 26, 2025 | 209.4 | 206.55 | 206.55 | 211.58 | 205.5 | 7.02M |
| September 25, 2025 | 211.03 | 208.51 | 208.51 | 213.94 | 202 | 7.69M |
| September 24, 2025 | 209.5 | 210.59 | 210.59 | 214.24 | 204.01 | 9.73M |
| September 23, 2025 | 223.63 | 218.92 | 218.92 | 227.99 | 211.99 | 15.73M |
| September 22, 2025 | 194.98 | 214.8 | 214.8 | 215 | 190.08 | 11.84M |
| September 19, 2025 | 200 | 195.57 | 195.57 | 201.49 | 192.89 | 9.16M |
| September 18, 2025 | 186.51 | 197.47 | 197.47 | 201.98 | 185 | 15.55M |
| September 17, 2025 | 188.61 | 187.95 | 187.95 | 190 | 182 | 8.91M |
| September 16, 2025 | 188.1 | 188.49 | 188.49 | 194.5 | 186 | 10.84M |
| September 15, 2025 | 195.38 | 187.85 | 187.85 | 196.58 | 186.69 | 10.04M |
| September 12, 2025 | 204.02 | 195.37 | 195.37 | 204.91 | 195 | 11.47M |
| September 11, 2025 | 185.01 | 201.64 | 201.64 | 201.64 | 184 | 13.46M |
| September 10, 2025 | 177.11 | 183.31 | 183.31 | 185 | 177.11 | 13.53M |
| September 09, 2025 | 175.01 | 173.95 | 173.95 | 179.88 | 172.15 | 7.75M |
| September 08, 2025 | 181.47 | 176.32 | 176.32 | 183.88 | 170.68 | 12.49M |
| September 05, 2025 | 168.8 | 182.25 | 182.25 | 183.09 | 168.8 | 15.7M |
| September 04, 2025 | 185.64 | 168.8 | 168.8 | 189.19 | 167.08 | 21.77M |