150.04
+1.93999(+1.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |