125.13
-0.86(-0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 126.24 | 125.99 | 125.99 | 126.66 | 124.6 | 11.59M |
| December 03, 2025 | 128.46 | 126.87 | 126.87 | 128.88 | 126.7 | 12.37M |
| December 02, 2025 | 131.16 | 128.9 | 128.9 | 131.2 | 128.25 | 17.36M |
| December 01, 2025 | 126.21 | 131.22 | 131.22 | 131.22 | 126.2 | 27.36M |
| November 28, 2025 | 127.2 | 126.19 | 126.19 | 127.32 | 125.02 | 15.71M |
| November 27, 2025 | 125.1 | 125.57 | 125.57 | 126.83 | 124.65 | 14.78M |
| November 26, 2025 | 124.99 | 125.1 | 125.1 | 125.4 | 123.84 | 12.57M |
| November 25, 2025 | 125.18 | 124.85 | 124.85 | 127.16 | 124.75 | 21.83M |
| November 24, 2025 | 123.42 | 124.5 | 124.5 | 125.5 | 122.37 | 24.32M |
| November 21, 2025 | 124.46 | 123.4 | 123.4 | 126.7 | 123.4 | 24.92M |
| November 20, 2025 | 129.65 | 126.67 | 126.67 | 130.69 | 126.6 | 24.17M |
| November 19, 2025 | 130.68 | 129.93 | 129.93 | 131.87 | 129.63 | 16.68M |
| November 18, 2025 | 133.01 | 131.37 | 131.37 | 133.35 | 131.23 | 16.76M |
| November 17, 2025 | 134 | 133.62 | 133.62 | 134.31 | 132.88 | 15.33M |
| November 14, 2025 | 134.94 | 135.29 | 135.29 | 136.57 | 134.8 | 12.4M |
| November 13, 2025 | 135.7 | 136.35 | 136.35 | 136.76 | 133.05 | 20.39M |
| November 12, 2025 | 133.01 | 135.69 | 135.69 | 137 | 131.8 | 28.45M |
| November 11, 2025 | 139 | 133.84 | 133.84 | 139.3 | 133.48 | 35.16M |
| November 10, 2025 | 138.23 | 138.65 | 138.65 | 139.69 | 137.19 | 23.5M |
| November 07, 2025 | 140.9 | 138.57 | 138.57 | 141.73 | 137.26 | 35.57M |
| November 06, 2025 | 145 | 142.13 | 142.13 | 145 | 139.9 | 39.92M |
| November 05, 2025 | 150 | 146.03 | 146.03 | 150 | 145.5 | 36.28M |
| November 04, 2025 | 152.8 | 154.63 | 154.63 | 155.41 | 152.06 | 19.09M |
| November 03, 2025 | 156 | 152.81 | 152.81 | 156.66 | 152.05 | 20.11M |
| October 31, 2025 | 156.43 | 155.19 | 155.19 | 158.4 | 155.16 | 40.47M |
| October 30, 2025 | 164.02 | 162.94 | 162.94 | 165.33 | 160.61 | 27.22M |
| October 29, 2025 | 159 | 163.99 | 163.68 | 164 | 158.82 | 27.45M |
| October 28, 2025 | 158.03 | 159 | 158.7 | 160.5 | 157.09 | 20.24M |
| October 27, 2025 | 159.87 | 159.03 | 159.03 | 161.58 | 156.88 | 25.66M |
| October 24, 2025 | 158.28 | 160.01 | 160.01 | 160.88 | 157.68 | 20.31M |
| October 23, 2025 | 157 | 158.47 | 158.47 | 160.2 | 155.8 | 21.85M |
| October 22, 2025 | 157.02 | 157.14 | 157.14 | 158.75 | 156.58 | 11.93M |
| October 21, 2025 | 156.5 | 158.04 | 158.04 | 158.89 | 154.66 | 21.23M |
| October 20, 2025 | 157.58 | 155.7 | 155.7 | 157.58 | 154.7 | 17.02M |
| 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 |