187.09
-9.25(-4.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 03, 2025 | 206.09 | 204.4 | 204.4 | 207.1 | 203.18 | 3.56M |
| September 02, 2025 | 207.01 | 206.12 | 206.12 | 209.18 | 205.41 | 4.02M |
| September 01, 2025 | 209.19 | 207.33 | 207.33 | 209.2 | 206.66 | 3.74M |
| August 29, 2025 | 205.69 | 209.22 | 209.22 | 209.47 | 205.01 | 4.48M |
| August 28, 2025 | 208 | 205.7 | 205.7 | 208.85 | 203.88 | 5.09M |
| August 27, 2025 | 210.45 | 208.01 | 208.01 | 211.98 | 208.01 | 5.25M |
| August 26, 2025 | 212.92 | 210.45 | 210.45 | 214.28 | 210.45 | 4.93M |
| August 25, 2025 | 210.18 | 213.99 | 213.99 | 214 | 209.35 | 8M |
| August 22, 2025 | 213 | 214.25 | 214.25 | 215.02 | 210.35 | 6.55M |
| August 21, 2025 | 208.66 | 212.28 | 212.28 | 218.57 | 208.66 | 10.08M |
| August 20, 2025 | 203 | 207.82 | 207.82 | 207.86 | 202.22 | 6.79M |
| August 19, 2025 | 202.22 | 202.55 | 202.55 | 205.48 | 202.22 | 5.11M |
| August 18, 2025 | 201 | 201.35 | 201.35 | 204.53 | 201 | 5.68M |
| August 15, 2025 | 201.94 | 200.93 | 200.93 | 202.39 | 200.55 | 2.93M |
| August 14, 2025 | 200.55 | 201.94 | 201.94 | 203.7 | 200.55 | 3.85M |
| August 13, 2025 | 201.29 | 200.55 | 200.55 | 201.68 | 200.54 | 2.87M |
| August 12, 2025 | 202.85 | 201.2 | 201.2 | 203.54 | 201 | 2.4M |
| August 11, 2025 | 200.85 | 202.83 | 202.83 | 203.18 | 200.85 | 3.05M |
| August 08, 2025 | 201.01 | 200.28 | 200.28 | 201.3 | 199.88 | 1.43M |
| August 07, 2025 | 201.51 | 201.11 | 201.11 | 202.25 | 201.01 | 1.86M |
| August 06, 2025 | 201.88 | 201.51 | 201.51 | 202 | 201.07 | 1.52M |
| August 05, 2025 | 202.03 | 201.57 | 201.57 | 202.78 | 200.78 | 1.62M |
| August 04, 2025 | 200.33 | 202.01 | 202.01 | 204.4 | 199.4 | 2.83M |
| August 01, 2025 | 199.6 | 200.72 | 200.72 | 203.45 | 199.05 | 2.72M |
| July 31, 2025 | 202.38 | 198.99 | 198.99 | 202.39 | 198.55 | 3.26M |
| July 30, 2025 | 203.87 | 204.23 | 202.41 | 207 | 203.01 | 3.99M |
| July 29, 2025 | 202 | 203.98 | 202.16 | 204.27 | 201.77 | 2.77M |
| July 28, 2025 | 203.85 | 202 | 200.2 | 204.6 | 201.71 | 3.26M |
| July 25, 2025 | 206 | 203.83 | 202.01 | 207.04 | 203.7 | 2.86M |
| July 24, 2025 | 204.69 | 205.8 | 203.97 | 206.5 | 203.6 | 2.86M |
| July 23, 2025 | 205 | 204.7 | 202.88 | 208.46 | 204.49 | 3.76M |
| July 22, 2025 | 198.58 | 204.96 | 203.13 | 205.7 | 198.58 | 6.65M |
| July 21, 2025 | 198.96 | 198.52 | 196.75 | 198.97 | 197.9 | 1.62M |