136.89
+2.79(+2.08%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
January 17, 2025 | 134.15 | 136.89 | 136.89 | 137.77 | 133.03 | 858,829 |
January 16, 2025 | 136.42 | 134.1 | 134.1 | 136.96 | 132.71 | 764,889 |
January 15, 2025 | 136.05 | 135.85 | 135.85 | 137.65 | 134.83 | 789,100 |
January 14, 2025 | 133.54 | 136.58 | 136.58 | 136.8 | 133.54 | 980,922 |
January 13, 2025 | 134.8 | 134 | 134 | 139.65 | 133.77 | 2.03M |
January 10, 2025 | 132.69 | 134 | 134 | 134.66 | 131.88 | 764,666 |
January 09, 2025 | 133 | 132.9 | 132.9 | 135.71 | 131.88 | 838,200 |
January 08, 2025 | 129.24 | 133.49 | 133.49 | 135.6 | 128.38 | 1.61M |
January 07, 2025 | 126.89 | 129.61 | 129.61 | 130.45 | 125.83 | 712,100 |
January 06, 2025 | 128.03 | 127.01 | 127.01 | 130.98 | 125.5 | 1.46M |
January 03, 2025 | 129.4 | 128.65 | 128.65 | 133 | 128.46 | 1M |
January 02, 2025 | 132.5 | 130.78 | 130.78 | 134.41 | 129.62 | 1M |
December 31, 2024 | 134.99 | 133.48 | 133.48 | 135.54 | 132.66 | 725,800 |
December 30, 2024 | 135.99 | 134.53 | 134.53 | 137.33 | 134.3 | 921,141 |
December 27, 2024 | 138.8 | 135.31 | 135.31 | 139.2 | 134.77 | 1.18M |
December 26, 2024 | 137.12 | 139.22 | 139.22 | 140.33 | 136.5 | 966,072 |
December 25, 2024 | 133.8 | 138 | 138 | 138.9 | 133.8 | 1.03M |
December 24, 2024 | 136.51 | 135.15 | 135.15 | 136.75 | 133.36 | 819,144 |
December 23, 2024 | 131.94 | 134.48 | 134.48 | 139.3 | 131.58 | 2.3M |
December 20, 2024 | 133.04 | 132.41 | 132.41 | 133.39 | 132 | 445,428 |
December 19, 2024 | 131.79 | 132.42 | 132.42 | 132.85 | 130.18 | 533,985 |
December 18, 2024 | 131.45 | 132.3 | 132.3 | 133.4 | 130.3 | 875,652 |
December 17, 2024 | 131.88 | 132.6 | 132.6 | 134.22 | 129.25 | 1.15M |
December 16, 2024 | 133.28 | 129.5 | 129.5 | 133.87 | 128.7 | 1.05M |
December 13, 2024 | 135.12 | 132.7 | 132.7 | 136.75 | 132.7 | 1.09M |
December 12, 2024 | 136.23 | 136.18 | 136.18 | 137.73 | 134.08 | 1.01M |
December 11, 2024 | 134.6 | 136.41 | 136.41 | 137.18 | 133.38 | 1.48M |
December 10, 2024 | 136 | 134.6 | 134.6 | 136 | 132.14 | 2.11M |
December 09, 2024 | 129.56 | 131.66 | 131.66 | 133.64 | 128.28 | 1.72M |
December 06, 2024 | 129.47 | 129.55 | 129.55 | 131.2 | 128.53 | 1.52M |
December 05, 2024 | 131.04 | 129.47 | 129.47 | 131.11 | 128.52 | 1.39M |
December 04, 2024 | 133.22 | 131.48 | 131.48 | 134.22 | 130.68 | 1.93M |
December 03, 2024 | 133 | 133.81 | 133.81 | 135.31 | 131.66 | 1.1M |
December 02, 2024 | 133.89 | 133 | 133 | 135.9 | 132 | 2.22M |
November 29, 2024 | 134.42 | 134.54 | 134.54 | 137.2 | 134 | 1.3M |
November 28, 2024 | 140.98 | 136.36 | 136.36 | 140.98 | 135.8 | 945,094 |
November 27, 2024 | 136.51 | 140.24 | 140.24 | 140.5 | 136 | 899,640 |
November 26, 2024 | 136.57 | 136.51 | 136.51 | 137.88 | 135.87 | 744,390 |
November 25, 2024 | 135.25 | 139.3 | 139.48 | 140.5 | 134.42 | 1.01M |
November 22, 2024 | 143.75 | 134.42 | 134.42 | 145 | 134 | 1.98M |
November 21, 2024 | 143.44 | 144.63 | 144.63 | 147.89 | 143.44 | 1.45M |
November 20, 2024 | 141.2 | 143.88 | 143.88 | 145.59 | 141.2 | 948,008 |
November 19, 2024 | 139.6 | 143.31 | 143.31 | 143.68 | 139.6 | 1.03M |
November 18, 2024 | 139.98 | 139.6 | 139.6 | 143.8 | 138.03 | 1.39M |
November 15, 2024 | 140 | 137.7 | 137.7 | 142 | 137.6 | 990,862 |
November 14, 2024 | 143.47 | 141.04 | 141.04 | 145.48 | 140.51 | 1.11M |
November 13, 2024 | 142.35 | 144.72 | 144.72 | 145.12 | 141.52 | 1.08M |
November 12, 2024 | 143.5 | 143.74 | 143.74 | 148.58 | 142.13 | 1.55M |
November 11, 2024 | 137 | 143.57 | 143.57 | 144 | 135.68 | 2.43M |
November 08, 2024 | 137.2 | 137.41 | 137.41 | 141.98 | 136.66 | 2.12M |
November 07, 2024 | 136 | 136.11 | 136.11 | 137 | 133.6 | 1.6M |
November 06, 2024 | 136.41 | 137.05 | 137.05 | 138.5 | 134.64 | 1.94M |
November 05, 2024 | 138.64 | 136.48 | 136.48 | 138.64 | 133 | 3.03M |
November 04, 2024 | 137.2 | 139.2 | 139.2 | 141.23 | 137.02 | 1.71M |
November 01, 2024 | 137.3 | 137.21 | 137.21 | 139.2 | 135.33 | 1.58M |
October 31, 2024 | 133.43 | 137.3 | 137.3 | 138.38 | 131.96 | 2.76M |
October 30, 2024 | 136.78 | 134.21 | 134.21 | 137.29 | 131.83 | 2.91M |
October 29, 2024 | 140.98 | 137.33 | 137.13 | 141.3 | 136 | 2.89M |
October 28, 2024 | 146 | 141.8 | 141.59 | 148.24 | 138.6 | 4.72M |
October 25, 2024 | 149.29 | 148.25 | 148.03 | 150.04 | 147 | 1.5M |