171.10
-3.86(-2.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 174.9 | 171.1 | 171.1 | 179.65 | 168.18 | 9.61M |
| December 25, 2025 | 167.09 | 174.96 | 174.96 | 181.88 | 167 | 10.57M |
| December 24, 2025 | 157.9 | 167.09 | 167.09 | 170.68 | 156.39 | 11.24M |
| December 23, 2025 | 161.35 | 160.34 | 160.34 | 164.22 | 158.01 | 7.27M |
| December 22, 2025 | 155.58 | 161.02 | 161.02 | 165.63 | 155.58 | 11M |
| December 19, 2025 | 159 | 153.88 | 153.88 | 160.37 | 152.2 | 8.13M |
| December 18, 2025 | 152.19 | 156.35 | 156.35 | 160.71 | 152.19 | 10.04M |
| December 17, 2025 | 157.78 | 157.73 | 157.73 | 159.99 | 154.63 | 9.51M |
| December 16, 2025 | 161.58 | 157.6 | 157.6 | 167 | 154.23 | 13.15M |
| December 15, 2025 | 175 | 162.06 | 162.06 | 176.62 | 162 | 18.14M |
| December 12, 2025 | 175.1 | 182.79 | 182.79 | 182.88 | 170 | 17.2M |
| December 11, 2025 | 163.71 | 181.1 | 181.1 | 187 | 161.01 | 17.89M |
| December 10, 2025 | 151.52 | 160.52 | 160.52 | 164.8 | 149.1 | 16.87M |
| December 09, 2025 | 146.72 | 149.08 | 149.08 | 150.69 | 140.01 | 16.1M |
| December 08, 2025 | 133.89 | 146.86 | 146.86 | 150.02 | 133.85 | 24.95M |
| December 05, 2025 | 116.63 | 124.9 | 124.9 | 129.88 | 116.63 | 12.8M |
| December 04, 2025 | 112.16 | 121.36 | 121.36 | 122.24 | 112.16 | 10.08M |
| December 03, 2025 | 119.47 | 117.8 | 117.8 | 124.2 | 116.2 | 10.15M |
| December 02, 2025 | 114.03 | 119.5 | 119.5 | 122 | 113.08 | 11.19M |
| December 01, 2025 | 119 | 114.25 | 114.25 | 119 | 109.2 | 13.32M |
| November 28, 2025 | 112.16 | 119.89 | 119.89 | 126 | 111.97 | 21.13M |
| November 27, 2025 | 114.43 | 113.17 | 113.17 | 118.78 | 107.09 | 15.82M |
| November 26, 2025 | 94.21 | 106 | 106 | 108.87 | 94.21 | 13.82M |
| November 25, 2025 | 94.95 | 94.01 | 94.01 | 96.61 | 93.8 | 5.48M |
| November 24, 2025 | 96.1 | 94.01 | 94.01 | 96.8 | 93 | 4.63M |
| November 21, 2025 | 100.85 | 96.5 | 96.5 | 102.6 | 96 | 5.35M |
| November 20, 2025 | 107.01 | 102.69 | 102.69 | 109.1 | 102.06 | 4.59M |
| November 19, 2025 | 106.55 | 105.51 | 105.51 | 107.86 | 103 | 4.8M |
| November 18, 2025 | 105.99 | 107.02 | 107.02 | 108.01 | 104.64 | 5.34M |
| November 17, 2025 | 112.5 | 106.54 | 106.54 | 113 | 105 | 9.78M |
| November 14, 2025 | 102.82 | 114.2 | 114.2 | 117.65 | 102.82 | 5.98M |
| November 13, 2025 | 115.78 | 115.9 | 115.9 | 119.85 | 114.71 | 8.03M |
| November 12, 2025 | 120 | 115.99 | 115.99 | 122.96 | 113.88 | 10.35M |
| November 11, 2025 | 119.21 | 119.4 | 119.4 | 126.23 | 117.3 | 14.87M |
| November 10, 2025 | 110.98 | 116.5 | 116.5 | 119.9 | 109.02 | 13.49M |
| November 07, 2025 | 102.82 | 109 | 109 | 110.7 | 101.12 | 10.16M |
| November 06, 2025 | 104.34 | 103.99 | 103.99 | 106.78 | 102.8 | 5.13M |
| November 05, 2025 | 102 | 104.29 | 104.29 | 105.97 | 100.31 | 4.87M |
| November 04, 2025 | 105 | 102.71 | 102.71 | 105.99 | 101.81 | 4.16M |
| November 03, 2025 | 104.95 | 105.88 | 105.88 | 106.22 | 99.85 | 6.34M |
| October 31, 2025 | 108.97 | 105.28 | 105.28 | 110.77 | 105 | 6.38M |
| October 30, 2025 | 108.3 | 108.76 | 108.76 | 111.59 | 106.59 | 8.15M |
| October 29, 2025 | 104.28 | 109.15 | 109.15 | 110.5 | 103 | 8.69M |
| October 28, 2025 | 104.01 | 106.61 | 106.61 | 107.36 | 103.01 | 6.31M |
| October 27, 2025 | 104.63 | 105.1 | 105.1 | 105.37 | 103 | 6.15M |
| October 24, 2025 | 97.18 | 103 | 103 | 105.37 | 97.18 | 8.88M |
| October 23, 2025 | 96.8 | 96.63 | 96.63 | 97.47 | 94.3 | 4.72M |
| October 22, 2025 | 99.02 | 97.47 | 97.47 | 99.6 | 96 | 3.91M |
| October 21, 2025 | 99.58 | 99.02 | 99.02 | 101.99 | 98.5 | 5.08M |
| October 20, 2025 | 99.05 | 98.7 | 98.7 | 100.5 | 97.08 | 5.1M |
| October 17, 2025 | 105.86 | 97.07 | 97.07 | 107 | 96.96 | 8.08M |
| October 16, 2025 | 106.67 | 105.25 | 105.25 | 108.38 | 104.64 | 5.83M |
| October 15, 2025 | 107.2 | 107.26 | 107.26 | 108.5 | 103 | 8.43M |
| October 14, 2025 | 110 | 107.25 | 107.25 | 118.1 | 105.6 | 16.58M |
| October 13, 2025 | 103.03 | 109.2 | 109.2 | 111 | 102 | 11.08M |
| October 10, 2025 | 114.47 | 109.2 | 109.2 | 115.49 | 108.7 | 12.45M |
| October 09, 2025 | 101.34 | 116.98 | 116.98 | 119.22 | 99.06 | 19.97M |
| September 30, 2025 | 98.13 | 99.35 | 99.35 | 99.9 | 97.1 | 7.33M |
| September 29, 2025 | 99.5 | 98.13 | 98.13 | 100.25 | 97.05 | 8.98M |
| September 26, 2025 | 99.01 | 98.38 | 98.38 | 102.98 | 97.85 | 8.19M |