155.08
-5.47(-3.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 159 | 155.08 | 155.08 | 159.84 | 155.01 | 27.97M |
| October 16, 2025 | 160.55 | 160.55 | 160.55 | 163.35 | 159.63 | 24.79M |
| October 15, 2025 | 159.75 | 160.55 | 160.55 | 160.98 | 155.75 | 26.88M |
| October 14, 2025 | 163.3 | 159.53 | 159.53 | 165.8 | 159.21 | 34.51M |
| October 13, 2025 | 161 | 161.5 | 161.5 | 166.7 | 159.08 | 50.17M |
| October 10, 2025 | 165 | 167.67 | 167.67 | 172 | 165 | 63.59M |
| October 09, 2025 | 173.5 | 160 | 160 | 173.5 | 158.77 | 79.43M |
| September 30, 2025 | 161.1 | 171.65 | 171.65 | 174.66 | 160.28 | 62.18M |
| September 29, 2025 | 158 | 159.19 | 159.19 | 159.9 | 154.49 | 56.77M |
| September 26, 2025 | 152 | 157.22 | 157.22 | 163.52 | 151.62 | 99.74M |
| September 25, 2025 | 140 | 148.65 | 148.65 | 150 | 139.5 | 62.43M |
| September 24, 2025 | 139 | 143.35 | 143.35 | 144.99 | 138.01 | 35.14M |
| September 23, 2025 | 144.32 | 142 | 142 | 144.32 | 139.52 | 27.49M |
| September 22, 2025 | 143.9 | 144.7 | 144.7 | 145 | 140.71 | 31.57M |
| September 19, 2025 | 143.1 | 143.6 | 143.6 | 144.78 | 141.41 | 26.4M |
| September 18, 2025 | 141.06 | 143.1 | 143.1 | 147.76 | 140.63 | 51.69M |
| September 17, 2025 | 140.2 | 141.08 | 141.08 | 141.8 | 139.31 | 24.19M |
| September 16, 2025 | 143 | 140.79 | 140.79 | 143 | 140.03 | 24.02M |
| September 15, 2025 | 140 | 142.5 | 142.5 | 144.87 | 140 | 44.32M |
| September 12, 2025 | 139.4 | 138.3 | 138.3 | 140.2 | 138.07 | 22.05M |
| September 11, 2025 | 138 | 139.39 | 139.39 | 139.39 | 136.54 | 28.98M |
| September 10, 2025 | 140 | 138.57 | 138.57 | 141.21 | 138.03 | 22.43M |
| September 09, 2025 | 143 | 139.98 | 139.98 | 144 | 139.5 | 30.03M |
| September 08, 2025 | 146.3 | 143.15 | 143.15 | 149.94 | 141.36 | 43.62M |
| 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 |