139.80
-2.04(-1.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 141 | 139.8 | 139.8 | 141.97 | 139.1 | 835,446 |
| May 29, 2025 | 140.13 | 141.84 | 141.84 | 143 | 139.55 | 787,810 |
| May 28, 2025 | 138.28 | 139.99 | 139.99 | 141.5 | 137.82 | 792,289 |
| May 27, 2025 | 140.1 | 138.75 | 137.45 | 142.66 | 138 | 1.23M |
| May 26, 2025 | 140.5 | 140.17 | 138.86 | 141.37 | 139.22 | 1.02M |
| May 23, 2025 | 140.59 | 140.39 | 140.39 | 141.73 | 139.51 | 625,968 |
| May 22, 2025 | 139.8 | 140.66 | 140.66 | 141.91 | 139.5 | 554,300 |
| May 21, 2025 | 139.61 | 140.32 | 140.32 | 141.98 | 139.26 | 765,200 |
| May 20, 2025 | 140 | 139.8 | 139.8 | 141 | 136.88 | 1.29M |
| May 19, 2025 | 140.51 | 139.71 | 139.71 | 142.86 | 137.11 | 2.33M |
| May 16, 2025 | 137.87 | 138.22 | 138.22 | 139.83 | 137.52 | 659,258 |
| May 15, 2025 | 137.19 | 138.97 | 138.97 | 139.48 | 136.88 | 843,029 |
| May 14, 2025 | 134.48 | 137.82 | 137.82 | 139.49 | 133.5 | 1.47M |
| May 13, 2025 | 138 | 134.7 | 134.7 | 138 | 134.05 | 1.18M |
| May 12, 2025 | 134.92 | 137.05 | 137.05 | 137.2 | 133 | 1.29M |
| May 09, 2025 | 133.52 | 134 | 134 | 135.6 | 133.38 | 977,050 |
| May 08, 2025 | 135.76 | 133.4 | 133.4 | 136 | 132.8 | 1.09M |
| May 07, 2025 | 137.06 | 136.2 | 136.2 | 137.5 | 134.04 | 1.32M |
| May 06, 2025 | 133.6 | 136.08 | 136.08 | 137.48 | 131.95 | 2.39M |
| April 30, 2025 | 127.12 | 132.6 | 132.6 | 132.9 | 126.47 | 1.97M |
| April 29, 2025 | 128.22 | 126.59 | 126.59 | 130.8 | 126.32 | 1.66M |
| April 28, 2025 | 127.2 | 125.7 | 125.7 | 128.45 | 125.01 | 997,066 |
| April 25, 2025 | 126.93 | 126.5 | 126.5 | 127.5 | 126.13 | 455,695 |
| April 24, 2025 | 126.4 | 127.08 | 127.08 | 127.88 | 125.69 | 1.06M |
| April 23, 2025 | 126.65 | 126.1 | 126.1 | 128 | 124.6 | 1.49M |
| April 22, 2025 | 125.49 | 125.67 | 125.67 | 126.5 | 124.88 | 667,327 |
| April 21, 2025 | 122.89 | 125.79 | 125.79 | 126.34 | 122.4 | 753,819 |
| April 18, 2025 | 121.25 | 121.55 | 121.55 | 122.84 | 121.03 | 949,100 |
| April 17, 2025 | 121.25 | 121.55 | 121.55 | 122.84 | 121.03 | 949,100 |
| April 16, 2025 | 124.67 | 122.47 | 122.47 | 124.8 | 121.4 | 894,586 |
| April 15, 2025 | 126.85 | 125.1 | 125.1 | 128 | 124.31 | 964,100 |
| April 14, 2025 | 127.64 | 127 | 127 | 131.37 | 125.92 | 1.56M |
| April 11, 2025 | 125.2 | 127.1 | 127.1 | 127.49 | 124.01 | 1.21M |
| April 10, 2025 | 124.7 | 125.48 | 125.48 | 128.28 | 123.68 | 1.64M |
| April 09, 2025 | 121.16 | 122.26 | 122.26 | 124.56 | 119.5 | 1.85M |
| April 08, 2025 | 117.83 | 122.39 | 122.39 | 122.61 | 116.02 | 2.61M |
| April 07, 2025 | 125.06 | 118.39 | 118.39 | 126.95 | 118.38 | 2.45M |
| April 03, 2025 | 132.31 | 131.53 | 131.53 | 133.1 | 130.15 | 1.09M |
| April 02, 2025 | 134.9 | 133.99 | 133.99 | 135.89 | 133.1 | 1.27M |
| April 01, 2025 | 137.4 | 135.16 | 135.16 | 137.7 | 134.87 | 1.67M |
| March 31, 2025 | 134.83 | 137.73 | 137.73 | 140.36 | 134.5 | 2.4M |
| March 28, 2025 | 136.3 | 135.5 | 135.5 | 137.3 | 134.5 | 1.05M |
| March 27, 2025 | 134.99 | 136.3 | 136.3 | 138.23 | 134.86 | 1.78M |
| March 26, 2025 | 137.01 | 134.99 | 134.99 | 137.6 | 134.8 | 1.23M |
| March 25, 2025 | 138.96 | 137.88 | 137.88 | 140 | 136.56 | 1.65M |
| March 24, 2025 | 133.54 | 138.9 | 138.9 | 139.8 | 133.12 | 3.9M |
| March 21, 2025 | 136.52 | 134.01 | 134.01 | 138.48 | 133.05 | 4.7M |
| March 20, 2025 | 125.08 | 136.43 | 136.43 | 136.43 | 124.68 | 6.85M |
| March 19, 2025 | 124.57 | 124.03 | 124.03 | 125.19 | 123.5 | 994,042 |
| March 18, 2025 | 125.66 | 125.01 | 125.01 | 125.87 | 123.23 | 1.62M |
| March 17, 2025 | 126.16 | 125.88 | 125.88 | 127.65 | 125.12 | 952,505 |
| March 14, 2025 | 121.35 | 125.67 | 125.67 | 126.12 | 121.35 | 1.84M |
| March 13, 2025 | 123.6 | 122.15 | 122.15 | 123.6 | 121.12 | 860,621 |
| March 12, 2025 | 124.96 | 122.93 | 122.93 | 125.3 | 122.58 | 1.8M |
| March 11, 2025 | 123.95 | 124.67 | 124.67 | 124.99 | 121.79 | 1.93M |
| March 10, 2025 | 125.98 | 125.2 | 125.2 | 127.98 | 124.5 | 1.58M |
| March 07, 2025 | 120.99 | 125.96 | 125.96 | 126.6 | 120.51 | 3.78M |
| March 06, 2025 | 125.88 | 120.99 | 120.99 | 125.96 | 120.94 | 4.54M |
| March 05, 2025 | 124.5 | 125.29 | 125.29 | 126.88 | 124.03 | 1.34M |
| March 04, 2025 | 124.29 | 124.5 | 124.5 | 125.75 | 124 | 1.56M |