134.28
-0.26(-0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 137.32 | 134.54 | 134.54 | 137.32 | 133.6 | 5.77M |
| December 03, 2025 | 138.02 | 136.61 | 136.61 | 140.8 | 135.9 | 5.24M |
| December 02, 2025 | 140.42 | 138.01 | 138.01 | 140.48 | 137 | 5.34M |
| December 01, 2025 | 140.2 | 140.27 | 140.27 | 143.12 | 138.88 | 7.56M |
| November 28, 2025 | 137.32 | 140.31 | 140.31 | 140.88 | 136.28 | 6.38M |
| November 27, 2025 | 138.11 | 137.51 | 137.51 | 143.18 | 137.31 | 7.45M |
| November 26, 2025 | 138 | 138.06 | 138.06 | 140.9 | 135.67 | 8.4M |
| November 25, 2025 | 137.88 | 138.11 | 138.11 | 143.28 | 136.84 | 10.78M |
| November 24, 2025 | 132.59 | 132.86 | 132.86 | 135.38 | 129 | 13.32M |
| November 21, 2025 | 138 | 130.01 | 130.01 | 139.99 | 128.5 | 18.54M |
| November 20, 2025 | 151.01 | 143.5 | 143.5 | 152 | 143.5 | 6.63M |
| November 19, 2025 | 147.01 | 146.1 | 146.1 | 149.4 | 144.16 | 6.29M |
| November 18, 2025 | 147.09 | 147.3 | 147.3 | 150.2 | 145.6 | 6.81M |
| November 17, 2025 | 149 | 148.5 | 148.5 | 151 | 146.55 | 8.65M |
| November 14, 2025 | 155.54 | 149.19 | 149.19 | 168.11 | 147.2 | 14.04M |
| November 13, 2025 | 168.11 | 161.12 | 161.12 | 168.11 | 150.39 | 13.21M |
| November 12, 2025 | 155.12 | 151.28 | 151.28 | 157 | 148.95 | 12.95M |
| November 11, 2025 | 161.59 | 158 | 158 | 163.69 | 157.5 | 10.21M |
| November 10, 2025 | 170.45 | 160.46 | 160.46 | 170.99 | 154 | 16.62M |
| November 07, 2025 | 168.11 | 169.41 | 169.41 | 174.53 | 168 | 12.87M |
| November 06, 2025 | 158.11 | 171.05 | 171.05 | 175.88 | 157.1 | 19.01M |
| November 05, 2025 | 155.06 | 156.9 | 156.9 | 158.5 | 152.95 | 9.01M |
| November 04, 2025 | 163 | 159.35 | 159.35 | 168 | 157.11 | 10.18M |
| November 03, 2025 | 162.6 | 163.37 | 163.37 | 165.57 | 157.25 | 11.5M |
| October 31, 2025 | 166.88 | 162.6 | 162.6 | 169.8 | 159.98 | 13.55M |
| October 30, 2025 | 169.69 | 166.78 | 166.78 | 174.56 | 164.85 | 16.14M |
| October 29, 2025 | 177.03 | 174.31 | 174.31 | 178.98 | 168.3 | 17.29M |
| October 28, 2025 | 166.51 | 175.51 | 175.51 | 180 | 165.79 | 20.88M |
| October 27, 2025 | 163.79 | 169.56 | 169.56 | 171.38 | 161.16 | 24.81M |
| October 24, 2025 | 159 | 160.59 | 160.59 | 162.88 | 154.5 | 15.4M |
| October 23, 2025 | 155.83 | 155.59 | 155.59 | 156.88 | 151.08 | 8.59M |
| October 22, 2025 | 157 | 155.88 | 155.88 | 158.3 | 152.5 | 10.73M |
| October 21, 2025 | 153.8 | 158.04 | 158.04 | 159.26 | 151.13 | 14.17M |
| October 20, 2025 | 153 | 153.88 | 153.88 | 159 | 148.85 | 13.24M |
| October 17, 2025 | 155.64 | 148.35 | 148.35 | 157 | 147.8 | 10.46M |
| October 16, 2025 | 152.15 | 155.61 | 155.61 | 160 | 152 | 15.72M |
| October 15, 2025 | 146.46 | 153.79 | 153.79 | 153.79 | 144.99 | 13.38M |
| October 14, 2025 | 162.04 | 145.99 | 145.99 | 163.69 | 145 | 21.9M |
| October 13, 2025 | 159 | 159.83 | 159.83 | 164 | 154.04 | 19.74M |
| October 10, 2025 | 175.18 | 170.4 | 170.4 | 177 | 168 | 14.34M |
| October 09, 2025 | 182 | 175.05 | 175.05 | 182.96 | 172.38 | 18.11M |
| September 30, 2025 | 181 | 181.99 | 181.99 | 183.95 | 178.3 | 18.82M |
| September 29, 2025 | 162.54 | 181.17 | 181.17 | 185.9 | 162.52 | 23.31M |
| September 26, 2025 | 166.85 | 161.4 | 161.4 | 167.78 | 160.22 | 21.4M |
| September 25, 2025 | 173 | 167.8 | 167.8 | 173.88 | 164.63 | 16.15M |
| September 24, 2025 | 167 | 172 | 172 | 174.4 | 164.03 | 17.14M |
| September 23, 2025 | 175 | 168.98 | 168.98 | 179.59 | 162.89 | 26.13M |
| September 22, 2025 | 163.08 | 175.03 | 175.03 | 178.59 | 163.08 | 22.32M |
| September 19, 2025 | 164 | 163.43 | 163.43 | 169 | 162 | 18.69M |
| September 18, 2025 | 164 | 163.01 | 163.01 | 170 | 158 | 26.55M |
| September 17, 2025 | 156.21 | 167.6 | 167.6 | 167.77 | 154.81 | 27.05M |
| September 16, 2025 | 139.59 | 156.99 | 156.99 | 161.1 | 138.41 | 36.38M |
| September 15, 2025 | 137.4 | 138.81 | 138.81 | 141.79 | 134 | 22.67M |
| September 12, 2025 | 136.37 | 138.3 | 138.3 | 139.55 | 132.99 | 26.18M |
| September 11, 2025 | 130 | 137.05 | 137.05 | 138.18 | 125 | 32.06M |
| September 10, 2025 | 118.98 | 128 | 128 | 132 | 116 | 34.54M |
| September 09, 2025 | 95.99 | 115.06 | 115.06 | 116 | 95.99 | 21.91M |
| September 08, 2025 | 105 | 112.64 | 112.64 | 114.4 | 104.18 | 29.56M |
| September 05, 2025 | 95.99 | 104 | 104 | 104.8 | 94.6 | 19.82M |
| September 04, 2025 | 107.5 | 96 | 96 | 108.5 | 93.5 | 24.08M |