156.68
-7.8(-4.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 20, 2025 | 168.03 | 166.31 | 166.31 | 170.6 | 164.3 | 4.93M |
| October 17, 2025 | 171.66 | 164.99 | 164.99 | 171.97 | 164.83 | 4.78M |
| October 16, 2025 | 173.9 | 171.64 | 171.64 | 175.4 | 170.3 | 5.91M |
| October 15, 2025 | 161.1 | 178.03 | 178.03 | 181 | 160.09 | 10.06M |
| October 14, 2025 | 172.44 | 159.98 | 159.98 | 173 | 159.24 | 7.49M |
| October 13, 2025 | 171.37 | 169.4 | 169.4 | 178.58 | 163.36 | 9.81M |
| October 10, 2025 | 181 | 174 | 174 | 182.99 | 172.11 | 6.6M |
| October 09, 2025 | 188 | 178.89 | 178.89 | 188 | 178.1 | 8.08M |
| September 30, 2025 | 179.2 | 188.19 | 188.19 | 191.88 | 176.1 | 7.83M |
| September 29, 2025 | 170.35 | 179.95 | 179.95 | 180.97 | 169.73 | 7.63M |
| September 26, 2025 | 174 | 169.72 | 169.72 | 176.88 | 169.01 | 5.29M |
| September 25, 2025 | 171.26 | 174.71 | 174.71 | 177.06 | 167.51 | 7.44M |
| September 24, 2025 | 161.5 | 171.26 | 171.26 | 171.78 | 160.19 | 8.07M |
| September 23, 2025 | 165.17 | 162.34 | 162.34 | 168.8 | 158.5 | 6.54M |
| September 22, 2025 | 159.54 | 164.91 | 164.91 | 169.09 | 158.5 | 7.55M |
| September 19, 2025 | 166.72 | 161.55 | 161.55 | 166.91 | 157 | 11M |
| September 18, 2025 | 176 | 170.12 | 170.12 | 185 | 167.5 | 13.84M |
| September 17, 2025 | 176.09 | 173.71 | 173.71 | 181 | 172.99 | 11.37M |
| September 16, 2025 | 164.01 | 173.7 | 173.7 | 176.88 | 164.01 | 12M |
| September 15, 2025 | 152.01 | 159.93 | 159.93 | 163.91 | 152.01 | 9.45M |
| September 12, 2025 | 153.36 | 152.71 | 152.71 | 160.57 | 152.1 | 7.92M |
| September 11, 2025 | 147.8 | 153.17 | 153.17 | 154 | 144.6 | 9.34M |
| September 10, 2025 | 151.03 | 148.89 | 148.89 | 157.9 | 148.86 | 11.43M |
| September 09, 2025 | 154 | 156.13 | 156.13 | 162.47 | 149.1 | 12.09M |
| September 08, 2025 | 152.16 | 155.94 | 155.94 | 162.8 | 152.16 | 12.55M |
| September 05, 2025 | 146.22 | 151.55 | 151.55 | 152.5 | 142.68 | 10.16M |
| September 04, 2025 | 154.88 | 145.95 | 145.95 | 157.81 | 142.46 | 10.32M |
| September 03, 2025 | 169.78 | 155.96 | 155.96 | 171.54 | 152.1 | 14M |
| September 02, 2025 | 139.8 | 160.12 | 160.12 | 167.44 | 133 | 18.24M |
| September 01, 2025 | 142 | 139.81 | 139.81 | 143.36 | 137 | 7.86M |
| August 29, 2025 | 130.51 | 141.2 | 141.2 | 142.5 | 130.51 | 12.61M |
| August 28, 2025 | 137.5 | 129.9 | 129.9 | 139.99 | 126.8 | 10.74M |
| August 27, 2025 | 129.8 | 134.55 | 134.55 | 141.94 | 129.68 | 10.87M |
| August 26, 2025 | 132.83 | 129.66 | 129.66 | 134.08 | 128 | 6.84M |
| August 25, 2025 | 124.06 | 132.17 | 132.17 | 134.28 | 124.06 | 11.69M |
| August 22, 2025 | 120 | 123.04 | 123.04 | 124 | 120 | 6.22M |
| August 21, 2025 | 122 | 120.47 | 120.47 | 124 | 119.6 | 5.48M |
| August 20, 2025 | 123.41 | 122.21 | 122.21 | 124.73 | 120.07 | 7.66M |
| August 19, 2025 | 123.1 | 123.81 | 123.81 | 131.52 | 119.71 | 11M |
| August 18, 2025 | 127 | 123.71 | 123.71 | 127.88 | 121.5 | 8.35M |
| August 15, 2025 | 125 | 125.1 | 125.1 | 126.49 | 122.5 | 7.94M |
| August 14, 2025 | 122.25 | 123.46 | 123.46 | 127.01 | 121.24 | 11.38M |
| August 13, 2025 | 114.8 | 118.17 | 118.17 | 118.8 | 113.42 | 8.52M |
| August 12, 2025 | 104.8 | 115.55 | 115.55 | 115.88 | 103.68 | 13.16M |
| August 11, 2025 | 107.79 | 105.42 | 105.42 | 108.79 | 105.05 | 6.14M |
| August 08, 2025 | 107.11 | 106.79 | 106.79 | 107.69 | 104.8 | 4.53M |