143.15
-3.35(-2.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 149 | 146.5 | 146.5 | 149.69 | 138.5 | 73.15M |
| September 04, 2025 | 147.35 | 148.3 | 148.3 | 151.98 | 145.67 | 47.72M |
| September 03, 2025 | 149.58 | 147.66 | 147.66 | 153 | 146.74 | 49.77M |
| September 02, 2025 | 143 | 146.94 | 146.94 | 150.88 | 142.65 | 58.68M |
| September 01, 2025 | 138.9 | 143.89 | 143.89 | 145.3 | 138.88 | 54.64M |
| August 29, 2025 | 131.36 | 136.91 | 136.91 | 138.84 | 130.74 | 62.19M |
| August 28, 2025 | 131.01 | 131.38 | 131.38 | 131.94 | 128.64 | 30.12M |
| August 27, 2025 | 135.02 | 131.82 | 131.82 | 137.5 | 131.65 | 40.71M |
| August 26, 2025 | 135.87 | 134.57 | 134.57 | 136.48 | 133.88 | 29.77M |
| August 25, 2025 | 134.34 | 135.87 | 135.87 | 136.99 | 133 | 42.62M |
| August 22, 2025 | 132.3 | 133.96 | 133.96 | 134.6 | 132.3 | 30.66M |
| August 21, 2025 | 132 | 132 | 132 | 135.5 | 131.5 | 30.02M |
| August 20, 2025 | 130.5 | 131.8 | 131.8 | 132.07 | 129.38 | 27.93M |
| August 19, 2025 | 128.41 | 131.47 | 131.47 | 133.33 | 128.41 | 42.18M |
| August 18, 2025 | 128.55 | 128.88 | 128.88 | 130 | 127.47 | 25.79M |
| August 15, 2025 | 127.5 | 128.6 | 128.6 | 129.5 | 127.26 | 18.45M |
| August 14, 2025 | 129.01 | 128 | 128 | 129.78 | 127.86 | 14.21M |
| August 13, 2025 | 128.7 | 128.92 | 128.92 | 129.5 | 128.3 | 17.03M |
| August 12, 2025 | 128.8 | 129.89 | 129.89 | 131.22 | 128.8 | 23.01M |
| August 11, 2025 | 126.67 | 128.15 | 128.15 | 128.6 | 126.66 | 13.08M |
| August 08, 2025 | 127.7 | 126.7 | 126.7 | 127.7 | 126.62 | 12.36M |
| August 07, 2025 | 128.56 | 127.87 | 127.87 | 128.6 | 127.7 | 10.52M |
| August 06, 2025 | 127.8 | 128.7 | 128.7 | 129.5 | 127.18 | 12.37M |
| August 05, 2025 | 127.68 | 127.76 | 127.76 | 128.88 | 127.2 | 11.17M |
| August 04, 2025 | 128 | 127.66 | 127.66 | 128 | 127.16 | 9.81M |
| August 01, 2025 | 126.82 | 128.45 | 128.45 | 129.05 | 126.26 | 14.16M |
| July 31, 2025 | 128.32 | 126.91 | 126.91 | 128.56 | 126.75 | 18.21M |
| July 30, 2025 | 129.01 | 128.76 | 128.76 | 129.78 | 128.37 | 13.71M |
| July 29, 2025 | 130.99 | 129.32 | 129.32 | 130.99 | 129.1 | 15.16M |
| July 28, 2025 | 129.7 | 130.41 | 130.41 | 131.44 | 129.16 | 17.22M |
| July 25, 2025 | 129.43 | 129.16 | 129.16 | 129.88 | 129.02 | 13.52M |
| July 24, 2025 | 129.44 | 129.42 | 129.42 | 129.95 | 129 | 16.31M |
| July 23, 2025 | 129.01 | 129.88 | 129.88 | 130.5 | 128.8 | 14.4M |
| July 22, 2025 | 129.3 | 129.27 | 129.27 | 129.5 | 128.67 | 14.01M |
| July 21, 2025 | 130.18 | 129.55 | 129.55 | 130.32 | 129.34 | 14.44M |
| July 18, 2025 | 130.45 | 130.2 | 130.2 | 130.8 | 129.82 | 12.85M |
| July 17, 2025 | 128.7 | 130.4 | 130.4 | 130.45 | 127.68 | 24.39M |
| July 16, 2025 | 130.95 | 129.08 | 129.08 | 130.95 | 129 | 20.47M |
| July 15, 2025 | 130.04 | 130.12 | 130.12 | 130.7 | 129.68 | 15.44M |
| July 14, 2025 | 132.09 | 130.03 | 130.03 | 132.28 | 129 | 26.05M |
| July 11, 2025 | 133.4 | 131.99 | 131.99 | 134.01 | 130.8 | 51.14M |
| July 10, 2025 | 139.22 | 138.44 | 138.44 | 139.85 | 137.75 | 15.52M |
| July 09, 2025 | 139.23 | 139.63 | 139.63 | 140.73 | 138.39 | 15.96M |
| July 08, 2025 | 136.51 | 139.68 | 139.68 | 141.39 | 135.88 | 25.6M |
| July 07, 2025 | 135.2 | 136.51 | 136.51 | 137.5 | 135.17 | 17.32M |
| July 04, 2025 | 135.5 | 135.08 | 135.08 | 136.9 | 133.82 | 16.72M |
| July 03, 2025 | 134.93 | 135.59 | 135.59 | 136.79 | 134 | 14.29M |
| July 02, 2025 | 136.51 | 134.4 | 134.4 | 137.49 | 134 | 14.15M |
| July 01, 2025 | 134.6 | 136.51 | 136.51 | 138 | 134.6 | 19.5M |
| June 30, 2025 | 132.6 | 134.32 | 134.32 | 135.36 | 132.6 | 14.48M |
| June 27, 2025 | 134.3 | 132.73 | 132.73 | 134.88 | 132.26 | 16.83M |
| June 26, 2025 | 134.88 | 135.3 | 135.3 | 135.69 | 133.39 | 16.98M |
| June 25, 2025 | 133.33 | 135.22 | 135.22 | 137.21 | 132.97 | 21.56M |
| June 24, 2025 | 133.75 | 132.89 | 132.89 | 134.7 | 132.69 | 18.95M |
| June 23, 2025 | 130.77 | 132.34 | 132.34 | 132.5 | 129.62 | 11.01M |
| June 20, 2025 | 131.29 | 131.27 | 131.27 | 131.99 | 130.8 | 9.75M |
| June 19, 2025 | 130.98 | 131.16 | 131.16 | 134.5 | 130.3 | 17.13M |
| June 18, 2025 | 129.8 | 130.75 | 130.75 | 131.33 | 129.06 | 11.34M |
| June 17, 2025 | 131.6 | 129.86 | 129.86 | 132.37 | 129.66 | 12.74M |
| June 16, 2025 | 130.16 | 131.11 | 131.11 | 131.5 | 129.75 | 11.95M |