168.75
-2.73(-1.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 170.5 | 168.75 | 168.75 | 171 | 168.7 | 1.44M |
| December 03, 2025 | 169.24 | 171.48 | 171.48 | 171.85 | 166.82 | 3.17M |
| December 02, 2025 | 171.98 | 169.23 | 169.23 | 172 | 169.13 | 2.65M |
| December 01, 2025 | 171.74 | 171.98 | 171.98 | 172.17 | 171.2 | 1.55M |
| November 28, 2025 | 174.5 | 171.87 | 171.87 | 174.66 | 171 | 2.4M |
| November 27, 2025 | 175.71 | 174.66 | 174.66 | 175.8 | 174.41 | 1.35M |
| November 26, 2025 | 176.77 | 175.71 | 175.71 | 177.18 | 175.62 | 1.24M |
| November 25, 2025 | 176.9 | 176.74 | 176.74 | 177.65 | 175.92 | 1.36M |
| November 24, 2025 | 176.2 | 176.86 | 176.86 | 176.86 | 175.32 | 1.42M |
| November 21, 2025 | 175.97 | 176.2 | 176.2 | 177.8 | 174.6 | 2.05M |
| November 20, 2025 | 176.21 | 175.96 | 175.96 | 177.18 | 175.56 | 1.3M |
| November 19, 2025 | 177.12 | 176.21 | 176.21 | 177.32 | 176.05 | 1.12M |
| November 18, 2025 | 178.6 | 176.9 | 176.9 | 179.41 | 176.69 | 2.03M |
| November 17, 2025 | 180.02 | 178.98 | 178.98 | 180.25 | 178.69 | 1.51M |
| November 14, 2025 | 181.88 | 180.79 | 180.79 | 183.29 | 180.7 | 1.94M |
| November 13, 2025 | 182.24 | 181.82 | 181.82 | 182.28 | 180.87 | 1.76M |
| November 12, 2025 | 179.77 | 182.23 | 182.23 | 182.73 | 179.77 | 3.48M |
| November 11, 2025 | 180 | 179.87 | 179.87 | 180 | 178.6 | 2.02M |
| November 10, 2025 | 175.67 | 180.76 | 180.76 | 180.88 | 175.15 | 4.6M |
| November 07, 2025 | 175.17 | 175.67 | 175.67 | 176.3 | 175.07 | 1.37M |
| November 06, 2025 | 175.06 | 175.82 | 175.82 | 175.95 | 174.51 | 1.97M |
| November 05, 2025 | 176.65 | 175.55 | 175.55 | 176.79 | 175.55 | 1.92M |
| November 04, 2025 | 178.4 | 177.15 | 177.15 | 178.4 | 176.65 | 1.78M |
| November 03, 2025 | 178.13 | 178.69 | 178.69 | 179.18 | 177.69 | 1.96M |
| October 31, 2025 | 177.03 | 178.13 | 178.13 | 178.2 | 176.41 | 2.19M |
| October 30, 2025 | 178 | 177 | 177 | 178.43 | 176.67 | 2.51M |
| October 29, 2025 | 178 | 178.82 | 178.82 | 179.49 | 175.01 | 4.75M |
| October 28, 2025 | 177.62 | 178.2 | 178.2 | 178.6 | 177.62 | 2.35M |
| October 27, 2025 | 180.67 | 177.49 | 177.49 | 180.67 | 177.16 | 5.21M |
| October 24, 2025 | 181.03 | 180.72 | 180.72 | 181.8 | 180.66 | 2.19M |
| October 23, 2025 | 180.01 | 181.49 | 181.49 | 181.54 | 180 | 2.32M |
| October 22, 2025 | 185.18 | 181.4 | 181.4 | 185.19 | 180 | 4.93M |
| October 21, 2025 | 187.09 | 185.38 | 185.38 | 187.31 | 185.05 | 3.34M |
| October 20, 2025 | 185 | 187.09 | 187.09 | 189.76 | 185 | 5.2M |
| October 17, 2025 | 197.35 | 196.34 | 196.34 | 197.55 | 195.6 | 2M |
| October 16, 2025 | 195.36 | 197.28 | 197.28 | 197.3 | 194.8 | 2.7M |
| October 15, 2025 | 195.01 | 195.36 | 195.36 | 195.8 | 194.38 | 1.72M |
| October 14, 2025 | 194.6 | 195 | 195 | 195.4 | 193.88 | 2.26M |
| October 13, 2025 | 194.1 | 193.98 | 193.98 | 194.8 | 193.52 | 2.49M |
| October 10, 2025 | 196.21 | 196 | 196 | 197.5 | 195.58 | 2.17M |
| October 09, 2025 | 196.79 | 196.21 | 196.21 | 196.8 | 195 | 2.41M |
| September 30, 2025 | 197.8 | 196.79 | 196.79 | 197.8 | 195.66 | 1.81M |
| September 29, 2025 | 197.27 | 197.92 | 196.52 | 198.14 | 195.66 | 2.09M |
| September 26, 2025 | 197.97 | 197.26 | 197.26 | 198.35 | 196.5 | 2.08M |
| September 25, 2025 | 197.46 | 197.95 | 197.95 | 198.35 | 196.27 | 2.2M |
| September 24, 2025 | 196 | 197.46 | 197.46 | 197.92 | 195.81 | 2M |
| September 23, 2025 | 198.15 | 196 | 196 | 198.15 | 195 | 2.69M |
| September 22, 2025 | 199.23 | 197.8 | 197.8 | 199.6 | 197.28 | 2.56M |
| September 19, 2025 | 199.86 | 199.23 | 199.23 | 200 | 198.68 | 2.43M |
| September 18, 2025 | 201.5 | 200 | 200 | 201.99 | 199.33 | 3.42M |
| September 17, 2025 | 201.47 | 201.45 | 201.45 | 202.47 | 200.73 | 2M |
| September 16, 2025 | 202.05 | 201.47 | 201.47 | 202.5 | 200.85 | 2.33M |
| September 15, 2025 | 203 | 202.02 | 202.02 | 203 | 201.84 | 2.99M |
| September 12, 2025 | 204.39 | 203.24 | 203.24 | 205.69 | 202.88 | 2.79M |
| September 11, 2025 | 203.11 | 204.38 | 204.38 | 204.5 | 201.89 | 2.72M |
| September 10, 2025 | 203.4 | 203.2 | 203.2 | 204.28 | 203.09 | 1.95M |
| September 09, 2025 | 206 | 204.3 | 204.3 | 206.32 | 203.34 | 2.47M |
| September 08, 2025 | 203.87 | 205.8 | 205.8 | 205.9 | 203.37 | 3.04M |
| September 05, 2025 | 202.2 | 203.87 | 203.87 | 204.15 | 201.5 | 2.61M |
| September 04, 2025 | 203.6 | 202.93 | 202.93 | 204.38 | 201.35 | 3.44M |