145.21
-17.79(-10.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 04, 2025 | 118.5 | 116 | 116 | 124.08 | 113.06 | 165.19M |
| September 03, 2025 | 101.3 | 114.9 | 114.9 | 119 | 100 | 142.93M |
| September 02, 2025 | 99.69 | 99.65 | 99.65 | 105.37 | 98.86 | 84.25M |
| September 01, 2025 | 99.58 | 99.2 | 99.2 | 101.39 | 98.01 | 59.12M |
| August 29, 2025 | 99.55 | 99.87 | 99.87 | 103.36 | 97.72 | 76.32M |
| August 28, 2025 | 94.6 | 99.56 | 99.56 | 100.66 | 94.5 | 83.22M |
| August 27, 2025 | 95.55 | 95.11 | 95.11 | 99.36 | 94.54 | 84.13M |
| August 26, 2025 | 101.92 | 97.01 | 97.01 | 101.92 | 95.6 | 116.35M |
| August 25, 2025 | 99.7 | 102.6 | 102.6 | 103.5 | 99.48 | 74.19M |
| August 22, 2025 | 91.99 | 97.86 | 97.86 | 98.82 | 91.8 | 68.19M |
| August 21, 2025 | 94.46 | 92.49 | 92.49 | 94.66 | 92.05 | 49.81M |
| August 20, 2025 | 95.45 | 95.28 | 95.28 | 96.7 | 92.6 | 59.77M |
| August 19, 2025 | 95 | 96.47 | 96.47 | 99.92 | 94.57 | 73.5M |
| August 18, 2025 | 95.5 | 95.38 | 95.38 | 96.37 | 93.91 | 61.02M |
| August 15, 2025 | 87.6 | 94.28 | 94.28 | 96 | 87.41 | 90.56M |
| August 14, 2025 | 88.18 | 87.95 | 87.95 | 89.39 | 86.51 | 51.01M |
| August 13, 2025 | 88 | 89.03 | 89.03 | 89.88 | 86.73 | 69.6M |
| August 12, 2025 | 84.6 | 88.1 | 88.1 | 88.28 | 82.8 | 78.89M |
| August 11, 2025 | 81.66 | 84.52 | 84.52 | 84.74 | 81.3 | 85.24M |
| August 08, 2025 | 74.52 | 81.6 | 81.6 | 85.9 | 74.5 | 119.12M |
| August 07, 2025 | 76.8 | 74.81 | 74.81 | 76.89 | 74.47 | 39.32M |
| August 06, 2025 | 75 | 76.9 | 76.9 | 77.22 | 74.96 | 40.65M |
| August 05, 2025 | 73.57 | 75.41 | 75.41 | 76.2 | 72.69 | 38.67M |
| August 04, 2025 | 74.27 | 73.78 | 73.78 | 74.46 | 72.6 | 34.1M |
| August 01, 2025 | 72.03 | 75.3 | 75.3 | 75.38 | 71.88 | 56.5M |
| July 31, 2025 | 74 | 72 | 72 | 75.63 | 71.55 | 46.4M |
| July 30, 2025 | 75.5 | 74.59 | 74.59 | 76.45 | 74 | 35.85M |
| July 29, 2025 | 74.21 | 75.45 | 75.45 | 76.04 | 73.6 | 33.65M |
| July 28, 2025 | 75.04 | 74.2 | 74.2 | 75.49 | 73.83 | 36.61M |
| July 25, 2025 | 76.3 | 75.78 | 75.78 | 76.65 | 75.7 | 28.38M |
| July 24, 2025 | 72.87 | 76.38 | 76.38 | 76.54 | 72.68 | 56.52M |
| July 23, 2025 | 74.47 | 73.11 | 73.11 | 74.68 | 72.82 | 34.81M |
| July 22, 2025 | 72.8 | 74.13 | 74.13 | 74.26 | 72.2 | 47.62M |
| July 21, 2025 | 72.49 | 72.75 | 72.75 | 73.02 | 72.13 | 26.93M |
| July 18, 2025 | 74 | 72.26 | 72.26 | 74.35 | 72.2 | 46.82M |