182.00
+4.45(+2.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 176.14 | 182 | 182 | 184.66 | 175.5 | 57.16M |
| December 04, 2025 | 180.03 | 177.55 | 177.55 | 180.03 | 174.28 | 34.7M |
| December 03, 2025 | 181.65 | 177.13 | 177.13 | 183.58 | 175.8 | 46.67M |
| December 02, 2025 | 178.14 | 178.7 | 178.7 | 180.5 | 175 | 33.31M |
| December 01, 2025 | 183 | 179.56 | 179.56 | 183.91 | 174.32 | 59.94M |
| November 28, 2025 | 180.03 | 182.9 | 182.9 | 187.49 | 180.03 | 51.21M |
| November 27, 2025 | 187 | 180.93 | 180.93 | 192.88 | 180.16 | 74.72M |
| November 26, 2025 | 175.19 | 182.53 | 182.53 | 187.92 | 173.15 | 84.01M |
| November 25, 2025 | 172.3 | 175.71 | 175.71 | 179.95 | 169.2 | 77.24M |
| November 24, 2025 | 169.98 | 167.42 | 167.42 | 171.78 | 164.38 | 58.79M |
| November 21, 2025 | 170.02 | 167.89 | 167.89 | 174.25 | 167.51 | 69.05M |
| November 20, 2025 | 181 | 177.36 | 177.36 | 184.72 | 176.76 | 59.96M |
| November 19, 2025 | 174.03 | 176.5 | 176.5 | 179.77 | 173.5 | 48.89M |
| November 18, 2025 | 183.69 | 175.02 | 175.02 | 184.48 | 172.75 | 84.17M |
| November 17, 2025 | 182.54 | 183.79 | 183.79 | 186.99 | 180.7 | 57.26M |
| November 14, 2025 | 185 | 185 | 185 | 194.1 | 184.11 | 66.22M |
| November 13, 2025 | 190.23 | 190.51 | 190.51 | 194.92 | 186.11 | 85.25M |
| November 12, 2025 | 188.87 | 187.63 | 187.63 | 192.85 | 182.21 | 88.85M |
| November 11, 2025 | 200 | 193 | 193 | 204.02 | 191.1 | 80.03M |
| November 10, 2025 | 203.2 | 194 | 194 | 205 | 189.39 | 90.22M |
| November 07, 2025 | 202.01 | 201 | 201 | 209.5 | 199.88 | 75.43M |
| November 06, 2025 | 201.96 | 205.4 | 205.4 | 209.88 | 197.99 | 106.62M |
| November 05, 2025 | 181.31 | 200.5 | 200.5 | 202.68 | 181.31 | 121.01M |
| November 04, 2025 | 200 | 187.19 | 187.19 | 200.11 | 185.72 | 103.83M |
| November 03, 2025 | 193.07 | 199.47 | 199.47 | 199.88 | 188 | 100.96M |
| October 31, 2025 | 195.59 | 189.8 | 189.8 | 203.38 | 187.49 | 98.55M |
| October 30, 2025 | 194.9 | 194.68 | 194.68 | 203.88 | 192.31 | 127.19M |
| October 29, 2025 | 169.99 | 191.49 | 191.49 | 194.97 | 168.91 | 145.29M |
| October 28, 2025 | 164.02 | 165.88 | 165.88 | 169.5 | 162.08 | 65.02M |
| October 27, 2025 | 169.18 | 166.95 | 166.95 | 172.63 | 162.66 | 94.4M |
| October 24, 2025 | 156 | 165 | 165 | 165.65 | 154 | 91.08M |
| October 23, 2025 | 148.13 | 153.52 | 153.52 | 154.29 | 146.88 | 56.69M |
| October 22, 2025 | 151 | 149.32 | 149.32 | 152.33 | 147.45 | 50.76M |
| October 21, 2025 | 149.8 | 152.79 | 152.79 | 157 | 144 | 81.38M |
| October 20, 2025 | 149 | 148.63 | 148.63 | 153.19 | 146.66 | 81.86M |
| October 17, 2025 | 160.18 | 145.21 | 145.21 | 160.93 | 144.98 | 121.14M |
| October 16, 2025 | 149.78 | 163 | 163 | 164.76 | 149 | 128.29M |
| October 15, 2025 | 139.83 | 151.4 | 151.4 | 152.08 | 136.13 | 108.18M |
| October 14, 2025 | 144.84 | 139.79 | 139.79 | 151 | 139.1 | 103.62M |
| October 13, 2025 | 139.02 | 141.22 | 141.22 | 144.38 | 136.1 | 107.82M |
| October 10, 2025 | 155.73 | 146.52 | 146.52 | 158.2 | 145 | 112.5M |
| October 09, 2025 | 161.88 | 158.89 | 158.89 | 164.9 | 157.66 | 91.87M |
| September 30, 2025 | 165 | 161.98 | 161.98 | 167.69 | 157.21 | 92.85M |
| September 29, 2025 | 163 | 165 | 165 | 169.8 | 161.1 | 99.54M |
| September 26, 2025 | 159.84 | 157.5 | 157.5 | 167.48 | 157 | 89.98M |
| September 25, 2025 | 153.98 | 159.84 | 159.84 | 163.25 | 151.86 | 102.21M |
| September 24, 2025 | 143.41 | 154.2 | 154.2 | 156 | 143.02 | 121.77M |
| September 23, 2025 | 137.2 | 143.54 | 143.54 | 148.55 | 137.2 | 118.66M |
| September 22, 2025 | 136 | 137.23 | 137.23 | 139 | 134.56 | 66.93M |
| September 19, 2025 | 141.07 | 137.2 | 137.2 | 142.3 | 136.88 | 85.33M |
| September 18, 2025 | 140 | 142.55 | 142.55 | 148.11 | 135.86 | 136.76M |
| September 17, 2025 | 140.8 | 140.99 | 140.99 | 144.24 | 137.2 | 93.28M |
| September 16, 2025 | 137.81 | 140.31 | 140.31 | 143.08 | 135.67 | 108.52M |
| September 15, 2025 | 138 | 136.67 | 136.67 | 149.32 | 136.57 | 150.98M |
| September 12, 2025 | 135.97 | 133.92 | 133.92 | 141 | 132.5 | 112.96M |
| September 11, 2025 | 126.53 | 137.34 | 137.34 | 137.34 | 123.5 | 134.69M |
| September 10, 2025 | 127.31 | 128.3 | 128.3 | 131.36 | 125.1 | 119.75M |
| September 09, 2025 | 132.2 | 129.88 | 129.88 | 135.34 | 128.42 | 130.71M |
| September 08, 2025 | 140.1 | 136.98 | 136.98 | 146.87 | 133.76 | 188.71M |
| September 05, 2025 | 116.19 | 135.34 | 135.34 | 137.66 | 116.19 | 169.94M |