169.47
-2.24(-1.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 171.72 | 169.47 | 169.47 | 173.8 | 169.41 | 3.83M |
| January 13, 2026 | 173.33 | 171.71 | 171.71 | 174.4 | 171.4 | 3.26M |
| January 12, 2026 | 172.02 | 173.28 | 173.28 | 173.8 | 171.6 | 2.61M |
| January 09, 2026 | 171.72 | 172.01 | 172.01 | 173.3 | 171.34 | 2.22M |
| January 08, 2026 | 170.19 | 171.72 | 171.72 | 172.83 | 169.51 | 2.02M |
| January 07, 2026 | 171.55 | 170.18 | 170.18 | 171.71 | 170.1 | 1.79M |
| January 06, 2026 | 170.1 | 171.55 | 171.55 | 171.58 | 169.7 | 2.19M |
| January 05, 2026 | 168.75 | 170.29 | 170.29 | 170.53 | 168.35 | 2.05M |
| December 31, 2025 | 168.98 | 168.78 | 168.78 | 169.2 | 167.68 | 1.72M |
| December 30, 2025 | 169.73 | 169.1 | 169.1 | 170.2 | 168.8 | 1.17M |
| December 29, 2025 | 170 | 170.31 | 170.31 | 170.6 | 169 | 1.84M |
| December 26, 2025 | 170.24 | 170.2 | 170.2 | 170.98 | 169.9 | 1.11M |
| December 25, 2025 | 169.8 | 170.24 | 170.24 | 170.46 | 169.58 | 1.17M |
| December 24, 2025 | 169.9 | 169.81 | 169.81 | 170.46 | 169 | 1.91M |
| December 23, 2025 | 171.98 | 170 | 170 | 171.98 | 169.86 | 1.82M |
| December 22, 2025 | 173.54 | 171.98 | 171.98 | 173.54 | 171.27 | 1.79M |
| December 19, 2025 | 172.44 | 173.55 | 173.55 | 173.55 | 172.02 | 1.55M |
| December 18, 2025 | 170.7 | 172.65 | 172.65 | 173.85 | 170.55 | 1.96M |
| December 17, 2025 | 170.86 | 171.28 | 171.28 | 171.7 | 169.43 | 1.46M |
| December 16, 2025 | 171.9 | 170.86 | 170.86 | 172.21 | 170.56 | 1.25M |
| December 15, 2025 | 170.64 | 172.21 | 172.21 | 172.48 | 170 | 1.95M |
| December 12, 2025 | 171.68 | 170.88 | 170.88 | 172.13 | 169.28 | 2.3M |
| December 11, 2025 | 173.17 | 171.5 | 171.5 | 173.19 | 171.01 | 2.13M |
| December 10, 2025 | 168 | 173.17 | 173.17 | 173.9 | 167.57 | 4.36M |
| December 09, 2025 | 169.1 | 167.53 | 167.53 | 169.29 | 167.48 | 1.36M |
| December 08, 2025 | 169.2 | 169.34 | 169.34 | 169.88 | 168.78 | 1.22M |
| December 05, 2025 | 168.5 | 168.95 | 168.95 | 169.16 | 167.2 | 1.21M |
| 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 |