160.68
-5.02(-3.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 163.99 | 160.68 | 160.68 | 168.88 | 158 | 6.9M |
| January 13, 2026 | 165.13 | 165.7 | 165.7 | 175.9 | 164.05 | 6.6M |
| January 12, 2026 | 168.23 | 166 | 166 | 171 | 163 | 5.74M |
| January 09, 2026 | 164.51 | 170.03 | 170.03 | 175.81 | 163.3 | 6.58M |
| January 08, 2026 | 169 | 165.13 | 165.13 | 169.84 | 163.26 | 5.4M |
| January 07, 2026 | 166.62 | 169.9 | 169.9 | 171.17 | 166.03 | 5.96M |
| January 06, 2026 | 169.05 | 167.9 | 167.9 | 171.66 | 166.5 | 5.92M |
| January 05, 2026 | 164.1 | 170.18 | 170.18 | 172.3 | 163.4 | 6.84M |
| December 31, 2025 | 167 | 168.02 | 168.02 | 172.36 | 163 | 7.33M |
| December 30, 2025 | 158.03 | 168.98 | 168.98 | 171.55 | 156 | 9.96M |
| December 29, 2025 | 149 | 159.15 | 159.15 | 162.49 | 148.16 | 9.12M |
| December 26, 2025 | 149.14 | 148.17 | 148.17 | 151.98 | 146.66 | 4.29M |
| December 25, 2025 | 143 | 150.8 | 150.8 | 152 | 142.3 | 6.71M |
| December 24, 2025 | 144.07 | 142.9 | 142.9 | 144.87 | 141.8 | 3.39M |
| December 23, 2025 | 143.18 | 142.99 | 142.99 | 145.44 | 141.83 | 2.98M |
| December 22, 2025 | 143.1 | 143.73 | 143.73 | 144.83 | 142.03 | 3.84M |
| December 19, 2025 | 141.01 | 141.89 | 141.89 | 145.21 | 141.01 | 3.17M |
| December 18, 2025 | 142.56 | 140.3 | 140.3 | 145.57 | 140.2 | 2.95M |
| December 17, 2025 | 141.7 | 144.02 | 144.02 | 144.9 | 141.5 | 2.66M |
| December 16, 2025 | 145.62 | 141.77 | 141.77 | 147 | 141.11 | 3.22M |
| December 15, 2025 | 152 | 146.39 | 146.39 | 153 | 146.06 | 4.58M |
| December 12, 2025 | 145.51 | 151.12 | 151.12 | 153.8 | 144.3 | 9.59M |
| December 11, 2025 | 154.5 | 146.77 | 146.77 | 154.96 | 144.84 | 9.87M |
| December 10, 2025 | 149.65 | 156.19 | 156.19 | 158.31 | 146.46 | 10.97M |
| December 09, 2025 | 149.73 | 149.82 | 149.82 | 153.5 | 148.9 | 5.6M |
| December 08, 2025 | 149.03 | 150.78 | 150.78 | 151.89 | 145.5 | 5.41M |
| December 05, 2025 | 148.01 | 149.24 | 149.24 | 152 | 146 | 5.18M |
| December 04, 2025 | 146.01 | 148.1 | 148.1 | 152.85 | 146.01 | 8.01M |
| December 03, 2025 | 145.85 | 143.2 | 143.2 | 148 | 142.25 | 2.61M |
| December 02, 2025 | 147.51 | 145.45 | 145.45 | 147.51 | 144.66 | 2.56M |
| December 01, 2025 | 150.96 | 148.35 | 148.35 | 152.5 | 147.15 | 5.53M |
| November 28, 2025 | 146.01 | 149.1 | 149.1 | 150.51 | 143.7 | 4.45M |
| November 27, 2025 | 143.98 | 146.27 | 146.27 | 152.6 | 143.6 | 5.71M |
| November 26, 2025 | 140.6 | 143.98 | 143.98 | 146.9 | 138.85 | 4.54M |
| November 25, 2025 | 142.8 | 140.6 | 140.6 | 143.99 | 140.1 | 3.41M |
| November 24, 2025 | 140.01 | 140.5 | 140.5 | 141.8 | 138.77 | 3.07M |
| November 21, 2025 | 141.35 | 139.98 | 139.98 | 144.6 | 139.38 | 4.54M |
| November 20, 2025 | 146.13 | 143.01 | 143.01 | 146.78 | 142.5 | 2.5M |
| November 19, 2025 | 147.16 | 145.13 | 145.13 | 147.65 | 143.8 | 2.31M |
| November 18, 2025 | 146.22 | 146.7 | 146.7 | 148.8 | 145.2 | 2.1M |
| November 17, 2025 | 145.12 | 146.91 | 146.91 | 149.38 | 145.11 | 2.78M |
| November 14, 2025 | 147.12 | 146.6 | 146.6 | 150.15 | 146.5 | 2.6M |
| November 13, 2025 | 149.36 | 149.78 | 149.78 | 152.25 | 148.49 | 3.08M |
| November 12, 2025 | 148.5 | 149 | 149 | 151.67 | 147.03 | 3.27M |
| November 11, 2025 | 152 | 148.51 | 148.51 | 153.42 | 147 | 3.92M |
| November 10, 2025 | 156.16 | 150.73 | 150.73 | 156.63 | 150 | 5.25M |
| November 07, 2025 | 163.01 | 156.68 | 156.68 | 165 | 155.66 | 4.9M |
| November 06, 2025 | 159.82 | 164.48 | 164.48 | 165.7 | 158.67 | 5.05M |
| November 05, 2025 | 155.14 | 158.55 | 158.55 | 161.2 | 154 | 3.61M |
| November 04, 2025 | 165.11 | 159.66 | 159.66 | 165.11 | 158.01 | 4.62M |
| November 03, 2025 | 165.5 | 164.1 | 164.1 | 167.3 | 161.56 | 4.8M |
| October 31, 2025 | 165.11 | 165.5 | 165.5 | 170.68 | 163.6 | 6.11M |
| October 30, 2025 | 173.03 | 165.2 | 165.2 | 174.94 | 165.19 | 6.51M |
| October 29, 2025 | 174.01 | 174.7 | 174.7 | 179.99 | 173.6 | 5.64M |
| October 28, 2025 | 180.85 | 176.5 | 176.5 | 182 | 172.16 | 7.65M |
| October 27, 2025 | 178 | 178.58 | 178.58 | 185 | 175.8 | 6.34M |
| October 24, 2025 | 167.03 | 175.85 | 175.85 | 176.42 | 167.03 | 6.2M |
| October 23, 2025 | 165.68 | 165.9 | 165.9 | 168.1 | 163.36 | 3.7M |
| October 22, 2025 | 168.91 | 169.06 | 169.06 | 171.98 | 167.11 | 3.61M |
| October 21, 2025 | 166.4 | 169.65 | 169.65 | 173 | 161.53 | 5.33M |