196.54
+2.13(+1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 194.39 | 196.54 | 196.54 | 196.89 | 193.39 | 6.3M |
| August 21, 2025 | 197.29 | 194.41 | 194.41 | 197.59 | 194 | 6.52M |
| August 20, 2025 | 192 | 196.99 | 196.99 | 198.98 | 191.9 | 12.13M |
| August 19, 2025 | 190.09 | 193.73 | 193.73 | 195.85 | 190.09 | 13M |
| August 18, 2025 | 188.58 | 189.79 | 189.79 | 192 | 188.58 | 9.05M |
| August 15, 2025 | 187 | 188.58 | 188.58 | 190 | 184.6 | 6.4M |
| August 14, 2025 | 186.9 | 187.34 | 187.34 | 190.88 | 186.78 | 6.5M |
| August 13, 2025 | 186 | 188.08 | 188.08 | 189.42 | 185.5 | 6.77M |
| August 12, 2025 | 186.23 | 186.8 | 186.8 | 192 | 185.73 | 11.39M |
| August 11, 2025 | 179.13 | 186.62 | 186.62 | 187.58 | 179.13 | 12.63M |
| August 08, 2025 | 181.19 | 179.13 | 179.13 | 181.88 | 179.01 | 4.5M |
| August 07, 2025 | 181.11 | 181.41 | 181.41 | 183.19 | 181.05 | 4.13M |
| August 06, 2025 | 182 | 182.1 | 182.1 | 182.89 | 180.14 | 4.76M |
| August 05, 2025 | 178.22 | 181.29 | 181.29 | 181.51 | 178.22 | 6.6M |
| August 04, 2025 | 178.51 | 178.2 | 178.2 | 178.79 | 176.66 | 4.99M |
| August 01, 2025 | 178.8 | 178.91 | 178.91 | 179.8 | 178.02 | 5.25M |
| July 31, 2025 | 183.51 | 179 | 179 | 184.18 | 178.4 | 11.56M |
| July 30, 2025 | 183.91 | 185.1 | 185.1 | 186.76 | 182.82 | 8.64M |
| July 29, 2025 | 182.76 | 183.03 | 183.03 | 183.8 | 181.8 | 6.29M |
| July 28, 2025 | 184.98 | 183.36 | 183.36 | 184.98 | 181.69 | 9.25M |
| July 25, 2025 | 190.44 | 185.58 | 185.58 | 190.5 | 184.84 | 8.61M |
| July 24, 2025 | 188.35 | 190.46 | 190.46 | 191.48 | 188.35 | 6.42M |
| July 23, 2025 | 189.75 | 189.71 | 189.71 | 193 | 188.8 | 11.64M |
| July 22, 2025 | 180 | 190.78 | 190.78 | 192.26 | 180 | 18.28M |
| July 21, 2025 | 180 | 180.29 | 180.29 | 180.8 | 178.22 | 9.28M |
| July 18, 2025 | 175.85 | 181.1 | 181.1 | 181.88 | 175.85 | 17.01M |
| July 17, 2025 | 175 | 176.07 | 176.07 | 176.5 | 174.4 | 4.97M |
| July 16, 2025 | 174.4 | 175.61 | 175.61 | 177.75 | 174.03 | 6.62M |
| July 15, 2025 | 177 | 174.41 | 174.41 | 177.86 | 173.5 | 7.86M |
| July 14, 2025 | 177.49 | 177.97 | 177.97 | 179.34 | 175.5 | 5.33M |
| July 11, 2025 | 178.55 | 177.49 | 177.49 | 180.88 | 177.21 | 8.82M |
| July 10, 2025 | 177.35 | 178.54 | 178.54 | 179.71 | 176.49 | 7.15M |
| July 09, 2025 | 175.99 | 178.28 | 178.28 | 183.2 | 175.4 | 11.1M |
| July 08, 2025 | 172.49 | 175.9 | 175.9 | 176.36 | 172.21 | 6.33M |
| July 07, 2025 | 173.1 | 172.49 | 172.49 | 173.49 | 171.84 | 4.43M |
| July 04, 2025 | 175 | 175.7 | 172.1 | 177.16 | 174.5 | 5.98M |
| July 03, 2025 | 175.6 | 175.62 | 172.02 | 177.4 | 174.62 | 5.7M |
| July 02, 2025 | 174.4 | 175.62 | 172.02 | 177.67 | 174.01 | 6.56M |
| July 01, 2025 | 176 | 174.42 | 170.85 | 176 | 173.5 | 5.63M |
| June 30, 2025 | 176 | 176.39 | 172.78 | 178.03 | 175 | 6.47M |
| June 27, 2025 | 178.65 | 176.46 | 172.84 | 179.15 | 176.46 | 5.48M |
| June 26, 2025 | 178.29 | 179.65 | 175.97 | 180.64 | 176.78 | 5.98M |
| June 25, 2025 | 179.39 | 178.8 | 175.14 | 180 | 176.27 | 8.11M |
| June 24, 2025 | 177.67 | 179.39 | 175.71 | 181.37 | 177.6 | 6.55M |
| June 23, 2025 | 180.4 | 177.71 | 177.71 | 181.5 | 177 | 8.73M |
| June 20, 2025 | 176.6 | 183.44 | 183.44 | 185 | 176.6 | 12.03M |
| June 19, 2025 | 176.58 | 176.6 | 176.6 | 179.8 | 175.7 | 5.94M |
| June 18, 2025 | 178 | 177.45 | 177.45 | 179.32 | 176.69 | 10.86M |
| June 17, 2025 | 171.99 | 174.75 | 174.75 | 176.73 | 171.74 | 8.55M |
| June 16, 2025 | 170 | 172.22 | 172.22 | 173.1 | 168.3 | 10.3M |
| June 13, 2025 | 173.33 | 171.1 | 171.1 | 173.82 | 170.31 | 7.7M |
| June 12, 2025 | 176.89 | 173.85 | 173.85 | 177 | 173.6 | 8.39M |
| June 11, 2025 | 176.02 | 177.1 | 177.1 | 178.84 | 176.02 | 6.73M |
| June 10, 2025 | 177.86 | 176.82 | 176.82 | 177.86 | 175 | 8.43M |
| June 09, 2025 | 181.6 | 177.86 | 177.86 | 181.9 | 176.8 | 9.61M |
| June 06, 2025 | 182.04 | 181.61 | 181.61 | 185.5 | 181.21 | 5.31M |
| June 05, 2025 | 179.18 | 182.88 | 182.88 | 183.5 | 179.18 | 7.75M |
| June 04, 2025 | 181 | 179.18 | 179.18 | 182.23 | 178.5 | 7.43M |
| June 03, 2025 | 181.97 | 181.1 | 181.1 | 182.84 | 180.5 | 6.25M |
| May 30, 2025 | 187.79 | 184.3 | 184.3 | 188.1 | 184.1 | 5.39M |