149.16
-2.84(-1.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 151.5 | 149.16 | 149.16 | 151.73 | 149.12 | 3.09M |
| November 06, 2025 | 151.78 | 152 | 152 | 152.48 | 150 | 3.15M |
| November 05, 2025 | 151 | 151.43 | 151.43 | 152.49 | 150.55 | 2.23M |
| November 04, 2025 | 156.8 | 151.92 | 151.92 | 156.84 | 151.74 | 4.35M |
| November 03, 2025 | 160 | 157.37 | 157.37 | 160.09 | 156.91 | 3.34M |
| October 31, 2025 | 158.79 | 160.09 | 160.09 | 160.78 | 158.3 | 2.58M |
| October 30, 2025 | 160.38 | 158.89 | 158.89 | 160.99 | 158.18 | 3.01M |
| October 29, 2025 | 161.81 | 160.32 | 160.32 | 163.3 | 157 | 5.4M |
| October 28, 2025 | 166.11 | 163.54 | 163.54 | 166.8 | 163.2 | 3.21M |
| October 27, 2025 | 167.99 | 166.43 | 166.43 | 168.66 | 166 | 2.67M |
| October 24, 2025 | 167.04 | 167.45 | 167.45 | 167.98 | 166.68 | 1.53M |
| October 23, 2025 | 166.52 | 167.21 | 167.21 | 167.39 | 165 | 1.71M |
| October 22, 2025 | 167.82 | 166.15 | 166.15 | 169.5 | 166 | 1.75M |
| October 21, 2025 | 167.5 | 167.8 | 167.8 | 168.5 | 166.6 | 1.67M |
| October 20, 2025 | 170.02 | 167.03 | 167.03 | 170.39 | 166 | 2.78M |
| October 17, 2025 | 174.21 | 169.55 | 169.55 | 174.43 | 169.55 | 3.14M |
| October 16, 2025 | 175.4 | 174.57 | 174.57 | 178.7 | 174.33 | 2.22M |
| October 15, 2025 | 175.8 | 175.15 | 175.15 | 176.53 | 173.72 | 2.35M |
| October 14, 2025 | 175.72 | 175.49 | 175.49 | 177.09 | 175.04 | 2.42M |
| October 13, 2025 | 174.44 | 175.66 | 175.66 | 177.5 | 174.07 | 2.87M |
| October 10, 2025 | 180.46 | 179.84 | 179.84 | 182 | 179.5 | 2.7M |
| October 09, 2025 | 180.5 | 180.42 | 180.42 | 181.32 | 178 | 2.93M |
| September 30, 2025 | 181.96 | 181.55 | 181.55 | 182.5 | 180.1 | 2.4M |
| September 29, 2025 | 181.28 | 182.2 | 182.2 | 182.5 | 177.7 | 2.67M |
| 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 |