155.28
-2.14(-1.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 161.27 | 157.42 | 157.42 | 162.6 | 155.79 | 20.25M |
| December 23, 2025 | 157.31 | 161.5 | 161.5 | 164.6 | 151.8 | 24.49M |
| December 22, 2025 | 158.99 | 158.36 | 158.36 | 160.37 | 156.3 | 19.71M |
| December 19, 2025 | 165.34 | 156 | 156 | 167.41 | 155 | 17.89M |
| December 18, 2025 | 159.06 | 164.2 | 164.2 | 167.55 | 159.06 | 16.99M |
| December 17, 2025 | 159 | 166.92 | 166.92 | 167.88 | 158.61 | 22.18M |
| December 16, 2025 | 164.98 | 155.81 | 155.81 | 164.99 | 154.55 | 15.19M |
| December 15, 2025 | 170.29 | 162.66 | 162.66 | 171.92 | 162.58 | 23.01M |
| December 12, 2025 | 168.49 | 174.12 | 174.12 | 179 | 166.3 | 32.55M |
| December 11, 2025 | 173.03 | 170.01 | 170.01 | 185 | 170.01 | 31.41M |
| December 10, 2025 | 167.12 | 172.58 | 172.58 | 176.39 | 167.12 | 25M |
| December 09, 2025 | 167.09 | 168.87 | 168.87 | 176 | 166.76 | 32.49M |
| December 08, 2025 | 144.04 | 167.25 | 167.25 | 169.19 | 144.04 | 35.19M |
| December 05, 2025 | 137.04 | 145.72 | 145.72 | 150.55 | 134.89 | 30.88M |
| December 04, 2025 | 156 | 136.81 | 136.81 | 156 | 136.11 | 17.28M |
| December 03, 2025 | 156 | 140.49 | 140.49 | 156 | 138.65 | 22.62M |
| December 02, 2025 | 143.06 | 144.18 | 144.18 | 147 | 141 | 29.86M |
| December 01, 2025 | 153 | 151.02 | 151.02 | 159 | 149.16 | 30.54M |
| November 28, 2025 | 156 | 153.8 | 153.8 | 158 | 151.43 | 31.33M |
| November 27, 2025 | 147.16 | 157.91 | 157.91 | 169.99 | 146.5 | 41.67M |
| November 26, 2025 | 141.18 | 150.65 | 150.65 | 160.32 | 140.31 | 48.38M |
| November 25, 2025 | 125.11 | 147 | 147 | 147 | 123.11 | 47.21M |
| November 24, 2025 | 119 | 122.5 | 122.5 | 129.87 | 114 | 33.11M |
| November 21, 2025 | 106.1 | 110.5 | 110.5 | 114.98 | 102 | 26.79M |
| November 20, 2025 | 110 | 109.31 | 109.31 | 111.95 | 100.96 | 22.82M |
| November 19, 2025 | 101.55 | 105.61 | 105.61 | 111 | 101.05 | 20.11M |
| November 18, 2025 | 101.6 | 102.04 | 102.04 | 103.66 | 100.76 | 9.47M |
| November 17, 2025 | 97 | 103.8 | 103.8 | 104.5 | 96.58 | 14.25M |
| November 14, 2025 | 99.5 | 96.2 | 96.2 | 99.88 | 96.2 | 10.31M |
| November 13, 2025 | 101.15 | 101.95 | 101.95 | 103.19 | 100.45 | 7.74M |
| November 12, 2025 | 103.02 | 101.39 | 101.39 | 103.61 | 98.6 | 10.07M |
| November 11, 2025 | 106.24 | 104.52 | 104.52 | 110 | 104.2 | 13.16M |
| November 10, 2025 | 105.02 | 104.37 | 104.37 | 106.8 | 101.29 | 8.57M |
| November 07, 2025 | 107.21 | 105.97 | 105.97 | 108.35 | 104.68 | 9.75M |
| November 06, 2025 | 105.5 | 109.2 | 109.2 | 109.88 | 105 | 15.27M |
| November 05, 2025 | 98.53 | 103.19 | 103.19 | 104.64 | 98 | 10.19M |
| November 04, 2025 | 104.7 | 102.07 | 102.07 | 105.39 | 101.35 | 7.83M |
| November 03, 2025 | 104 | 104.9 | 104.9 | 105.99 | 101.22 | 11.58M |
| October 31, 2025 | 110.82 | 104.7 | 104.7 | 110.85 | 104.27 | 13.95M |
| October 30, 2025 | 119 | 113 | 113 | 119 | 113 | 17.24M |
| October 29, 2025 | 118 | 121.23 | 121.23 | 124.25 | 117 | 19.52M |
| October 28, 2025 | 114.52 | 116.08 | 116.08 | 120.88 | 114.01 | 18.45M |
| October 27, 2025 | 115.01 | 117.91 | 117.91 | 121.21 | 115.01 | 20.02M |
| October 24, 2025 | 108.99 | 112.71 | 112.71 | 113.18 | 103.3 | 19.98M |
| October 23, 2025 | 109.91 | 108.49 | 108.49 | 115.58 | 108.01 | 16.73M |
| October 22, 2025 | 108 | 108.82 | 108.82 | 111.95 | 107.51 | 12.3M |
| October 21, 2025 | 107.91 | 111.97 | 111.97 | 114 | 104 | 21.78M |
| October 20, 2025 | 107.61 | 109 | 109 | 111.11 | 103.05 | 22.17M |
| October 17, 2025 | 102.7 | 104.75 | 104.75 | 108.81 | 99.13 | 25.91M |
| October 16, 2025 | 98.51 | 99.6 | 99.6 | 102.33 | 98.51 | 12.02M |
| October 15, 2025 | 100.02 | 99.4 | 99.4 | 101.08 | 97 | 9.91M |
| October 14, 2025 | 106.08 | 99.86 | 99.86 | 107.21 | 99.52 | 12.1M |
| October 13, 2025 | 100.95 | 104.18 | 104.18 | 105.42 | 100.95 | 11.95M |
| October 10, 2025 | 115.11 | 107.35 | 107.35 | 115.97 | 106 | 16.44M |
| October 09, 2025 | 117.19 | 116.36 | 116.36 | 119.76 | 115.21 | 12.91M |
| September 30, 2025 | 125.2 | 118.8 | 118.8 | 126.36 | 118.03 | 16.62M |
| September 29, 2025 | 118 | 125.2 | 125.2 | 128 | 118 | 17.53M |
| September 26, 2025 | 122.01 | 119.88 | 119.88 | 126.4 | 118.68 | 17.33M |
| September 25, 2025 | 121.5 | 126.5 | 126.5 | 132.98 | 121.5 | 24.55M |
| September 24, 2025 | 128.12 | 124.62 | 124.62 | 128.15 | 121.71 | 26.02M |