183.87
+1.98(+1.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 175.99 | 172.62 | 172.62 | 176.76 | 172.5 | 2.63M |
| July 03, 2025 | 172.49 | 176.09 | 176.09 | 178.6 | 172.2 | 4.68M |
| July 02, 2025 | 173 | 171.96 | 171.96 | 173.93 | 171.68 | 1.36M |
| July 01, 2025 | 174 | 173.3 | 173.3 | 174.47 | 172.6 | 1.72M |
| June 30, 2025 | 172 | 174.81 | 174.81 | 174.97 | 171.2 | 2.5M |
| June 27, 2025 | 172.29 | 172.21 | 172.21 | 173.95 | 171.5 | 1.79M |
| June 26, 2025 | 173.95 | 172.18 | 172.18 | 174.34 | 172.01 | 1.89M |
| June 25, 2025 | 173 | 174.1 | 174.1 | 174.5 | 171.47 | 2.22M |
| June 24, 2025 | 170.99 | 172.49 | 172.49 | 172.5 | 170.5 | 1.87M |
| June 23, 2025 | 170.1 | 170.5 | 170.5 | 170.7 | 169 | 1.64M |
| June 20, 2025 | 170.26 | 171.47 | 171.47 | 171.47 | 168.67 | 1.75M |
| June 19, 2025 | 172.08 | 169.71 | 169.71 | 172.55 | 169.33 | 2.7M |
| June 18, 2025 | 172.99 | 172.07 | 172.07 | 173.48 | 171.83 | 2.01M |
| June 17, 2025 | 175.76 | 173.01 | 173.01 | 176.5 | 172.27 | 2.66M |
| June 16, 2025 | 176.78 | 174.79 | 174.79 | 178.88 | 174.47 | 2.43M |
| June 13, 2025 | 180 | 177.46 | 177.46 | 184 | 176.34 | 3.34M |
| June 12, 2025 | 176.42 | 181.9 | 181.9 | 184.9 | 176.15 | 4.84M |
| June 11, 2025 | 172.11 | 177 | 177 | 179.68 | 171.87 | 4.11M |
| June 10, 2025 | 174.9 | 172.1 | 172.1 | 175.35 | 171.02 | 2.47M |
| June 09, 2025 | 173.72 | 175.15 | 175.15 | 176.36 | 172.68 | 2.04M |
| June 06, 2025 | 175.25 | 173.03 | 173.03 | 175.48 | 172.67 | 1.81M |
| June 05, 2025 | 178.46 | 175.25 | 175.25 | 178.5 | 174.39 | 2.84M |
| June 04, 2025 | 174.5 | 179.75 | 179.75 | 179.81 | 173.3 | 4.72M |
| June 03, 2025 | 168.9 | 173.98 | 173.98 | 175 | 168.58 | 3.02M |
| May 30, 2025 | 171.1 | 170 | 170 | 172.1 | 170 | 1.64M |
| May 29, 2025 | 170.5 | 172 | 172 | 172.16 | 169.72 | 1.69M |
| May 28, 2025 | 171.07 | 170.6 | 170.6 | 171.8 | 169.86 | 1.22M |
| May 27, 2025 | 170.55 | 171.07 | 171.07 | 171.85 | 170.3 | 1.35M |
| May 26, 2025 | 171.65 | 170.58 | 170.58 | 171.99 | 169.68 | 2.1M |