182.21
+1.16(+0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 181.25 | 182.21 | 182.21 | 183.5 | 179.66 | 2.97M |
| September 25, 2025 | 180.77 | 181.05 | 179.85 | 181.8 | 179.4 | 2.24M |
| September 24, 2025 | 179.6 | 181.2 | 180 | 182 | 178.52 | 2.53M |
| September 23, 2025 | 182.1 | 179.97 | 178.78 | 182.9 | 178.03 | 3.55M |
| September 22, 2025 | 186.6 | 182.95 | 181.74 | 186.6 | 182 | 3.08M |
| September 19, 2025 | 199 | 186.74 | 186.74 | 199 | 185.12 | 3.24M |
| September 18, 2025 | 189.35 | 186.61 | 186.61 | 190.99 | 184.25 | 4.52M |
| September 17, 2025 | 192.99 | 189.91 | 189.91 | 194.4 | 189 | 3.23M |
| September 16, 2025 | 194.08 | 192.49 | 192.49 | 195.48 | 190.18 | 3.23M |
| September 15, 2025 | 194 | 194.07 | 194.07 | 197.3 | 193.8 | 2.88M |
| September 12, 2025 | 199 | 194.91 | 194.91 | 199.8 | 194.61 | 4.67M |
| September 11, 2025 | 194.94 | 201 | 201 | 201.01 | 192.45 | 4.8M |
| September 10, 2025 | 197.42 | 194.95 | 194.95 | 198.37 | 194.8 | 2.82M |
| September 09, 2025 | 198.78 | 197.42 | 197.42 | 199.5 | 194.12 | 3.5M |
| September 08, 2025 | 190.88 | 198.8 | 198.8 | 202.77 | 190.86 | 7.97M |
| September 05, 2025 | 184.07 | 190.83 | 190.83 | 191.7 | 182.65 | 4.59M |
| September 04, 2025 | 186 | 184.07 | 184.07 | 188.5 | 181.6 | 4.16M |
| September 03, 2025 | 192.16 | 187.51 | 187.51 | 194.2 | 186.88 | 3.56M |
| September 02, 2025 | 196 | 191.44 | 191.44 | 197.99 | 189.81 | 4M |
| September 01, 2025 | 192.03 | 196.9 | 196.9 | 197.38 | 191.54 | 4.59M |
| August 29, 2025 | 189.86 | 193.98 | 193.98 | 196.83 | 189.58 | 4.87M |
| August 28, 2025 | 189.48 | 190.36 | 190.36 | 192.5 | 185.23 | 4.97M |
| August 27, 2025 | 195.32 | 190.03 | 190.03 | 197.7 | 190 | 6.22M |
| August 26, 2025 | 194.5 | 197.7 | 197.7 | 202.88 | 194.3 | 8.39M |
| August 25, 2025 | 192.59 | 193.01 | 193.01 | 194.51 | 189.51 | 5.25M |
| August 22, 2025 | 192.48 | 192.58 | 192.58 | 192.88 | 187.3 | 4.95M |
| August 21, 2025 | 188 | 189.11 | 189.11 | 193.8 | 187.25 | 5.26M |
| August 20, 2025 | 180.61 | 188.5 | 188.5 | 188.97 | 180.01 | 6.6M |
| August 19, 2025 | 181.03 | 181.32 | 181.32 | 183.9 | 179.53 | 4.9M |
| August 18, 2025 | 181.99 | 183.87 | 183.87 | 186.87 | 181.49 | 4.34M |
| August 15, 2025 | 181.5 | 181.89 | 181.89 | 182.56 | 179.05 | 4.26M |
| August 14, 2025 | 186.02 | 182.56 | 182.56 | 189.15 | 182 | 3.6M |
| August 13, 2025 | 187.5 | 186 | 186 | 188 | 183.6 | 3.3M |
| August 12, 2025 | 187.11 | 186.55 | 186.55 | 190.66 | 186.28 | 3.42M |
| August 11, 2025 | 183.56 | 187.1 | 187.1 | 188.5 | 182.8 | 2.6M |
| August 08, 2025 | 186.98 | 183.56 | 183.56 | 186.99 | 183.52 | 1.97M |
| August 07, 2025 | 184 | 186.36 | 186.36 | 188.8 | 183.89 | 3.49M |
| August 06, 2025 | 183.98 | 183.89 | 183.89 | 184.32 | 182.11 | 1.87M |
| August 05, 2025 | 184 | 183.94 | 183.94 | 184.39 | 181.9 | 2.23M |
| August 04, 2025 | 183.26 | 183.25 | 183.25 | 184.04 | 181.36 | 2.05M |
| August 01, 2025 | 185.2 | 184.53 | 184.53 | 187.97 | 183.51 | 2.32M |
| July 31, 2025 | 188.24 | 184.9 | 184.9 | 188.8 | 184.36 | 3.24M |
| July 30, 2025 | 186.96 | 189.55 | 189.55 | 191.26 | 185.4 | 3.98M |
| July 29, 2025 | 189 | 187.95 | 187.95 | 189.75 | 185.71 | 3.17M |
| July 28, 2025 | 190 | 189.33 | 189.33 | 191.47 | 188.25 | 2.97M |
| July 25, 2025 | 196 | 191.57 | 191.57 | 196 | 189.3 | 5.14M |
| July 24, 2025 | 184.71 | 196.2 | 196.2 | 196.52 | 184.71 | 7.76M |
| July 23, 2025 | 187.6 | 184.31 | 184.31 | 189.5 | 183.92 | 5.66M |
| July 22, 2025 | 181.56 | 185 | 185 | 189.99 | 181.04 | 8.97M |
| July 21, 2025 | 177.58 | 177.52 | 177.52 | 178.2 | 176 | 2.48M |
| July 18, 2025 | 176.3 | 177.63 | 177.63 | 177.75 | 174.79 | 2.82M |
| July 17, 2025 | 174.52 | 176.3 | 176.3 | 177.3 | 173.8 | 3.88M |
| July 16, 2025 | 172.8 | 174.48 | 174.48 | 177.63 | 172.3 | 3.59M |
| July 15, 2025 | 175.8 | 172.8 | 172.8 | 176 | 171.88 | 2.62M |
| July 14, 2025 | 174.11 | 175.86 | 175.86 | 176.33 | 172.43 | 2.92M |
| July 11, 2025 | 171.94 | 174.11 | 174.11 | 176.47 | 171.5 | 3.32M |
| July 10, 2025 | 171.7 | 171.98 | 171.98 | 172.48 | 171.1 | 1.7M |
| July 09, 2025 | 173.25 | 171.35 | 171.35 | 175.66 | 170.93 | 2.88M |
| July 08, 2025 | 171.16 | 173.91 | 173.91 | 174.32 | 171.16 | 2.67M |
| July 07, 2025 | 172.62 | 170.95 | 170.95 | 173 | 170.64 | 2.24M |