168.30
-10.09(-5.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 177 | 178.39 | 178.39 | 182.59 | 171.71 | 11.1M |
| December 24, 2025 | 188.61 | 180.29 | 180.29 | 189.98 | 176.86 | 14.63M |
| December 23, 2025 | 173.14 | 186.39 | 186.39 | 197.88 | 168.88 | 20.86M |
| December 22, 2025 | 180 | 173.1 | 173.1 | 180 | 171 | 14.04M |
| December 19, 2025 | 180.01 | 172.99 | 172.99 | 183 | 172.99 | 13.44M |
| December 18, 2025 | 178.51 | 178.4 | 178.4 | 194 | 178 | 20.53M |
| December 17, 2025 | 145.86 | 174 | 174 | 174 | 142.01 | 20.52M |
| December 16, 2025 | 156.15 | 145 | 145 | 158.35 | 143.8 | 15.54M |
| December 15, 2025 | 155.36 | 159 | 159 | 164.88 | 152 | 17.48M |
| December 12, 2025 | 133.98 | 154.77 | 154.77 | 160.28 | 133.98 | 23.29M |
| December 11, 2025 | 141 | 133.57 | 133.57 | 141.6 | 133.5 | 14.29M |
| December 10, 2025 | 135 | 143.6 | 143.6 | 147.8 | 134 | 17.14M |
| December 09, 2025 | 130.05 | 133.91 | 133.91 | 141.46 | 130.05 | 13.94M |
| December 08, 2025 | 120 | 132.22 | 132.22 | 135.8 | 119.6 | 15.44M |
| December 05, 2025 | 121.43 | 121.23 | 121.23 | 126 | 119 | 10.11M |
| December 04, 2025 | 133 | 122.37 | 122.37 | 133 | 119.5 | 7.99M |
| December 03, 2025 | 119.4 | 121.06 | 121.06 | 123.6 | 119 | 8.03M |
| December 02, 2025 | 122.23 | 120.05 | 120.05 | 123.73 | 119.33 | 7.26M |
| December 01, 2025 | 126.3 | 122.98 | 122.98 | 126.5 | 121.61 | 8.64M |
| November 28, 2025 | 133 | 125.68 | 125.68 | 138 | 124.93 | 16.97M |
| November 27, 2025 | 120.14 | 134.73 | 134.73 | 139.99 | 120 | 19.61M |
| November 26, 2025 | 116.61 | 122.5 | 122.5 | 127.39 | 114.42 | 14.98M |
| November 25, 2025 | 115.2 | 119.42 | 119.42 | 126.5 | 115.16 | 14.75M |
| November 24, 2025 | 116.5 | 112.38 | 112.38 | 117.5 | 110.32 | 10.98M |
| November 21, 2025 | 106.84 | 114.4 | 114.4 | 118.7 | 105.31 | 13.8M |
| November 20, 2025 | 117.97 | 111.54 | 111.54 | 119.77 | 109.5 | 12.07M |
| November 19, 2025 | 104.2 | 117 | 117 | 122.63 | 104.2 | 17.52M |
| November 18, 2025 | 101.8 | 102.2 | 102.2 | 105.04 | 99.8 | 4.87M |
| November 17, 2025 | 101.89 | 102.81 | 102.81 | 104.45 | 101.38 | 5.6M |
| November 14, 2025 | 103.3 | 101.4 | 101.4 | 104.28 | 101.22 | 3.96M |
| November 13, 2025 | 117.5 | 105.37 | 105.37 | 117.5 | 105.01 | 3.97M |
| November 12, 2025 | 108.66 | 106.85 | 106.85 | 109.57 | 104.2 | 4.58M |
| November 11, 2025 | 112.88 | 108.58 | 108.58 | 112.89 | 107.61 | 4.86M |
| November 10, 2025 | 114.59 | 111.21 | 111.21 | 117 | 108.33 | 7.29M |
| November 07, 2025 | 117.5 | 115.2 | 115.2 | 118.88 | 113.7 | 7.37M |
| November 06, 2025 | 117.17 | 120 | 120 | 121.58 | 113.83 | 11.07M |
| November 05, 2025 | 115.5 | 117.31 | 117.31 | 119.99 | 114.44 | 8.65M |
| November 04, 2025 | 117.29 | 118.23 | 118.23 | 125.99 | 115.22 | 13.63M |
| November 03, 2025 | 115.22 | 114.6 | 114.6 | 116.34 | 111.76 | 7.31M |
| October 31, 2025 | 124.26 | 115.44 | 115.44 | 124.86 | 114.68 | 10.57M |
| October 30, 2025 | 129.95 | 124.25 | 124.25 | 132 | 123.5 | 13.42M |
| October 29, 2025 | 92.2 | 129.43 | 129.43 | 131 | 92.2 | 20.31M |
| October 28, 2025 | 102.01 | 112.6 | 112.6 | 114.44 | 100 | 19.79M |
| October 27, 2025 | 97 | 97.81 | 97.81 | 99.8 | 96.1 | 6.94M |
| October 24, 2025 | 92.2 | 95.68 | 95.68 | 95.8 | 91.3 | 5.74M |
| October 23, 2025 | 95.47 | 91.88 | 91.88 | 95.47 | 90.5 | 4.53M |
| October 22, 2025 | 94.08 | 95.25 | 95.25 | 97.9 | 93.68 | 7M |
| October 21, 2025 | 89.95 | 95.8 | 95.8 | 96.3 | 88.7 | 8.02M |
| October 20, 2025 | 88.02 | 89.91 | 89.91 | 92 | 88.02 | 5.23M |
| October 17, 2025 | 91.5 | 86.45 | 86.45 | 91.65 | 86.2 | 5.12M |
| October 16, 2025 | 91.87 | 91.58 | 91.58 | 93.98 | 91 | 3.96M |
| October 15, 2025 | 91.91 | 92.2 | 92.2 | 93.06 | 90.5 | 4.06M |
| October 14, 2025 | 99 | 91.27 | 91.27 | 100.69 | 90.6 | 7.7M |
| October 13, 2025 | 93.87 | 98.13 | 98.13 | 98.62 | 92.5 | 6.08M |
| October 10, 2025 | 102.31 | 101.9 | 101.9 | 105.6 | 100.88 | 7.11M |
| October 09, 2025 | 97.52 | 103.2 | 103.2 | 108.88 | 96.91 | 10.49M |
| September 30, 2025 | 99 | 96.94 | 96.94 | 101.94 | 96.8 | 5.3M |
| September 29, 2025 | 96.07 | 98.05 | 98.05 | 98.75 | 96 | 4.78M |
| September 26, 2025 | 102.83 | 97.05 | 97.05 | 104.8 | 97.05 | 6.92M |
| September 25, 2025 | 102.7 | 103.84 | 103.84 | 105.89 | 99 | 7.11M |