196.35
-5.15(-2.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 03, 2025 | 182.58 | 185.64 | 185.64 | 189.6 | 178.88 | 12.25M |
| September 02, 2025 | 199 | 179.89 | 179.89 | 202 | 179.89 | 19.96M |
| September 01, 2025 | 198 | 199.88 | 199.88 | 203.1 | 190.18 | 17.03M |
| August 29, 2025 | 190.01 | 198 | 198 | 200 | 185.11 | 14.87M |
| August 28, 2025 | 173.5 | 186.45 | 186.45 | 186.45 | 171 | 15.75M |
| August 27, 2025 | 161.64 | 169.5 | 169.5 | 177.96 | 161.1 | 13.69M |
| August 26, 2025 | 161 | 162.69 | 162.69 | 165.04 | 158.08 | 10.52M |
| August 25, 2025 | 151.1 | 161.1 | 161.1 | 163.87 | 148.02 | 16.77M |
| August 22, 2025 | 140.6 | 149.92 | 149.92 | 153 | 140.06 | 18.22M |
| August 21, 2025 | 142.02 | 141.58 | 141.58 | 144.61 | 137.7 | 11.48M |
| August 20, 2025 | 141.61 | 142.71 | 142.71 | 145.95 | 137.33 | 11.41M |
| August 19, 2025 | 146 | 145 | 145 | 149.61 | 143.1 | 11.51M |
| 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 |