151.03
+0.36(+0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 150.67 | 151.03 | 151.03 | 157.5 | 150.36 | 40.8M |
| September 25, 2025 | 148.65 | 150.67 | 150.67 | 153 | 146.7 | 38.36M |
| September 24, 2025 | 142 | 148.6 | 148.6 | 151.24 | 141.6 | 45.56M |
| September 23, 2025 | 145.58 | 143 | 143 | 146.18 | 139.68 | 32.49M |
| September 22, 2025 | 143.49 | 146.31 | 146.31 | 146.46 | 141.47 | 31.7M |
| September 19, 2025 | 144.25 | 142.5 | 142.5 | 147.42 | 142.42 | 31.35M |
| September 18, 2025 | 143 | 144.25 | 144.25 | 150 | 141.28 | 56.3M |
| September 17, 2025 | 143.98 | 142.96 | 142.96 | 145.36 | 142.02 | 29.86M |
| September 16, 2025 | 138 | 141.15 | 141.15 | 144.3 | 137.77 | 29.69M |
| September 15, 2025 | 141.2 | 138.56 | 138.56 | 142 | 137 | 33.93M |
| September 12, 2025 | 134.6 | 136 | 136 | 137.78 | 133.78 | 27.82M |
| September 11, 2025 | 130.28 | 135 | 135 | 135 | 129.68 | 26.38M |
| September 10, 2025 | 132.05 | 131.21 | 131.21 | 133.37 | 130 | 18.78M |
| September 09, 2025 | 134.59 | 131.7 | 131.7 | 134.59 | 131.18 | 18.77M |
| September 08, 2025 | 132.61 | 135.94 | 135.94 | 137.68 | 132.4 | 25.46M |
| September 05, 2025 | 128.9 | 132 | 132 | 132.44 | 128.12 | 25.13M |
| September 04, 2025 | 136 | 128.64 | 128.64 | 136.75 | 126.66 | 38.49M |
| September 03, 2025 | 138.49 | 136 | 136 | 140.1 | 134.97 | 27.54M |
| September 02, 2025 | 144.7 | 137.9 | 137.9 | 145.18 | 136.85 | 37.1M |
| September 01, 2025 | 145.5 | 145.2 | 145.2 | 148 | 142.38 | 35.95M |
| August 29, 2025 | 142.89 | 143.23 | 143.23 | 143.75 | 138.61 | 32.49M |
| August 28, 2025 | 139.18 | 142.89 | 142.89 | 143 | 137.77 | 44.53M |
| August 27, 2025 | 145.99 | 139.34 | 139.34 | 146.93 | 139.3 | 48.1M |
| August 26, 2025 | 136.68 | 142.6 | 142.6 | 144.39 | 134.89 | 45.39M |
| August 25, 2025 | 138.52 | 137.08 | 137.08 | 142.99 | 134.71 | 48.79M |
| August 22, 2025 | 130.09 | 136.83 | 136.83 | 137.26 | 130.09 | 47.92M |
| August 21, 2025 | 130.3 | 129.83 | 129.83 | 132.8 | 129.1 | 32.83M |
| August 20, 2025 | 125.12 | 129.2 | 129.2 | 129.2 | 125.11 | 28.97M |
| August 19, 2025 | 128.5 | 125.73 | 125.73 | 129.68 | 125.52 | 25.82M |
| August 18, 2025 | 124.22 | 128.41 | 128.41 | 132.18 | 123.35 | 45.25M |
| August 15, 2025 | 122.01 | 123.78 | 123.78 | 124.38 | 121.75 | 18.75M |
| August 14, 2025 | 124.5 | 122.84 | 122.84 | 126.3 | 122.81 | 24.54M |
| August 13, 2025 | 120.85 | 124.19 | 124.19 | 124.78 | 120.34 | 32.5M |
| August 12, 2025 | 119.9 | 120.56 | 120.56 | 120.99 | 119.45 | 17.2M |
| August 11, 2025 | 119.23 | 119.9 | 119.9 | 120.12 | 118.81 | 11.1M |
| August 08, 2025 | 121.02 | 119.23 | 119.23 | 121.09 | 119 | 12.82M |
| August 07, 2025 | 121.51 | 120.89 | 120.89 | 122.21 | 120.6 | 12.39M |
| August 06, 2025 | 121.15 | 121.22 | 121.22 | 121.4 | 120.42 | 10.72M |
| August 05, 2025 | 122 | 121.47 | 121.47 | 122.58 | 120.09 | 16.05M |
| August 04, 2025 | 118.5 | 119.4 | 119.4 | 119.55 | 118.3 | 9.48M |
| August 01, 2025 | 120.8 | 119.32 | 119.32 | 121.85 | 118.87 | 13.12M |
| July 31, 2025 | 123.49 | 121.28 | 121.06 | 124.78 | 121 | 21.97M |
| July 30, 2025 | 124.85 | 123.93 | 123.71 | 126.79 | 123.39 | 16.32M |
| July 29, 2025 | 125.12 | 125.09 | 124.86 | 125.33 | 123.9 | 14.18M |
| July 28, 2025 | 127 | 125.21 | 124.98 | 127.48 | 125.1 | 15.32M |
| July 25, 2025 | 126.06 | 126.68 | 126.45 | 127.75 | 124.5 | 16.42M |
| July 24, 2025 | 124.91 | 125.79 | 125.56 | 126.17 | 124.29 | 13.42M |
| July 23, 2025 | 125 | 124.91 | 124.68 | 126 | 124.5 | 11.26M |
| July 22, 2025 | 125 | 125.15 | 124.92 | 126.12 | 124.1 | 10.21M |
| July 21, 2025 | 125 | 125.1 | 124.87 | 126.14 | 124.54 | 11.16M |
| July 18, 2025 | 122.8 | 125.71 | 125.48 | 128.49 | 122.72 | 25.99M |
| July 17, 2025 | 122.71 | 122.49 | 122.27 | 122.9 | 121.88 | 11.56M |
| July 16, 2025 | 123.03 | 122.78 | 122.78 | 124.88 | 122.4 | 11.05M |
| July 15, 2025 | 123.8 | 122.9 | 122.9 | 124.27 | 121.6 | 12.62M |
| July 14, 2025 | 124.06 | 123.8 | 123.8 | 124.4 | 123.2 | 6.61M |
| July 11, 2025 | 123.4 | 123.78 | 123.78 | 125.48 | 122.69 | 12.8M |
| July 10, 2025 | 123.66 | 123.4 | 123.4 | 124.54 | 123.2 | 10.22M |
| July 09, 2025 | 125.57 | 123.5 | 123.5 | 125.59 | 123.5 | 8.46M |
| July 08, 2025 | 123.2 | 125.29 | 125.29 | 125.66 | 123.2 | 9.85M |
| July 07, 2025 | 124 | 123.18 | 123.18 | 124.5 | 123.03 | 6.88M |