142.78
+2.37(+1.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 144.08 | 142.83 | 142.83 | 144.08 | 139.03 | 2.33M |
| December 04, 2025 | 146.27 | 140.41 | 140.41 | 146.27 | 140.22 | 2.81M |
| December 03, 2025 | 145.1 | 143.7 | 143.7 | 145.56 | 142.75 | 1.95M |
| December 02, 2025 | 146 | 145.06 | 145.06 | 146.26 | 144.6 | 1.62M |
| December 01, 2025 | 144 | 146 | 146 | 146.44 | 144 | 1.99M |
| November 28, 2025 | 146.27 | 145.37 | 145.37 | 146.27 | 142.58 | 2.8M |
| November 27, 2025 | 145 | 146.26 | 146.26 | 148.22 | 144.98 | 2.95M |
| November 26, 2025 | 145.59 | 145.05 | 145.05 | 146.99 | 144.3 | 2.54M |
| November 25, 2025 | 146.98 | 145.54 | 145.54 | 147.7 | 145.21 | 3.04M |
| November 24, 2025 | 148.5 | 145.99 | 145.99 | 149.26 | 145 | 2.41M |
| November 21, 2025 | 151.99 | 148 | 148 | 152.28 | 147.84 | 2.91M |
| November 20, 2025 | 155.5 | 150.84 | 150.84 | 155.63 | 150.49 | 3.16M |
| November 19, 2025 | 154.44 | 155.51 | 155.51 | 157.56 | 154.2 | 2.45M |
| November 18, 2025 | 155.76 | 154.61 | 154.61 | 157.27 | 154.13 | 2.12M |
| November 17, 2025 | 156.8 | 155.95 | 155.95 | 157.13 | 154.98 | 2.69M |
| November 14, 2025 | 151.5 | 157.61 | 157.61 | 162.65 | 151.5 | 3.73M |
| November 13, 2025 | 151.5 | 159.6 | 159.6 | 160.18 | 151.5 | 3.37M |
| November 12, 2025 | 160 | 157.68 | 157.68 | 162.13 | 157.5 | 4.51M |
| November 11, 2025 | 155.97 | 160.97 | 160.97 | 162.05 | 153.8 | 8.26M |
| November 10, 2025 | 148.84 | 156.5 | 156.5 | 161.4 | 148.33 | 11.04M |
| 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 |