166.43
+5.96(+3.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 160.4 | 160.47 | 160.47 | 161.98 | 155.51 | 6.46M |
| December 03, 2025 | 169 | 160.4 | 160.4 | 170 | 153.62 | 9.68M |
| December 02, 2025 | 176.98 | 167.69 | 167.69 | 179.33 | 166.5 | 7.62M |
| December 01, 2025 | 173 | 174.7 | 174.7 | 176.75 | 170.1 | 5.33M |
| November 28, 2025 | 179.25 | 177.95 | 177.95 | 182 | 174.2 | 5.15M |
| November 27, 2025 | 174 | 180 | 180 | 189.33 | 174 | 8.98M |
| November 26, 2025 | 170.01 | 174.31 | 174.31 | 177.6 | 168.01 | 6.45M |
| November 25, 2025 | 171.94 | 175.31 | 175.31 | 177.6 | 170.51 | 7.89M |
| November 24, 2025 | 187.96 | 170.4 | 170.4 | 188.92 | 166.5 | 12.16M |
| November 21, 2025 | 193 | 185 | 185 | 197.99 | 185 | 8.34M |
| November 20, 2025 | 210 | 203.35 | 203.35 | 210.5 | 195.02 | 7.01M |
| November 19, 2025 | 204 | 202.4 | 202.4 | 204.28 | 197.64 | 5.97M |
| November 18, 2025 | 201.88 | 202.2 | 202.2 | 206.84 | 197.19 | 7.73M |
| November 17, 2025 | 195.88 | 201.88 | 201.88 | 204.75 | 195.11 | 7.45M |
| November 14, 2025 | 195.9 | 196.5 | 196.5 | 203 | 193.01 | 6.58M |
| November 13, 2025 | 198 | 199.92 | 199.92 | 205.48 | 196 | 8.96M |
| November 12, 2025 | 200.09 | 199.66 | 199.66 | 206.3 | 196 | 9.03M |
| November 11, 2025 | 211 | 202.69 | 202.69 | 218.92 | 197 | 15.89M |
| November 10, 2025 | 230 | 214.18 | 214.18 | 235 | 214.18 | 11.42M |
| November 07, 2025 | 227 | 237.98 | 237.98 | 245 | 226.95 | 15.37M |
| November 06, 2025 | 206.3 | 226.93 | 226.93 | 226.93 | 203 | 13.18M |
| November 05, 2025 | 180 | 206.3 | 206.3 | 206.83 | 179.8 | 15.82M |
| November 04, 2025 | 195.8 | 188.03 | 188.03 | 197.97 | 183 | 13.3M |
| November 03, 2025 | 178 | 189.97 | 189.97 | 189.97 | 176 | 13.96M |
| October 31, 2025 | 173.13 | 172.7 | 172.7 | 179.44 | 171 | 9.95M |
| October 30, 2025 | 183 | 174 | 174 | 191 | 170.01 | 16.08M |
| October 29, 2025 | 173 | 178.2 | 178.2 | 178.2 | 172.99 | 7.69M |
| October 28, 2025 | 161 | 162 | 162 | 168.31 | 158.16 | 9.57M |
| October 27, 2025 | 166.77 | 161.92 | 161.92 | 166.8 | 155 | 10.34M |
| October 24, 2025 | 161 | 166.76 | 166.76 | 168.25 | 160 | 10.21M |
| October 23, 2025 | 158.5 | 160.07 | 160.07 | 165.48 | 155 | 8.5M |
| October 22, 2025 | 154.99 | 158.5 | 158.5 | 160.8 | 154.99 | 9.28M |
| October 21, 2025 | 152.02 | 154.3 | 154.3 | 155 | 145.68 | 8.09M |
| October 20, 2025 | 153 | 150.51 | 150.51 | 155.38 | 147.5 | 8.54M |
| October 17, 2025 | 154.9 | 147.81 | 147.81 | 155.8 | 147.81 | 8.72M |
| October 16, 2025 | 157.01 | 154.3 | 154.3 | 160 | 152.3 | 7.34M |
| October 15, 2025 | 165.5 | 157.85 | 157.85 | 166 | 153 | 14.56M |
| October 14, 2025 | 188.26 | 169.99 | 169.99 | 192 | 163.18 | 20.22M |
| October 13, 2025 | 150.88 | 177.09 | 177.09 | 177.09 | 150.88 | 14.44M |
| October 10, 2025 | 151 | 160.99 | 160.99 | 166.76 | 149.6 | 15.68M |
| October 09, 2025 | 166.9 | 151.6 | 151.6 | 171.35 | 148.7 | 15.54M |
| September 30, 2025 | 167.79 | 164.7 | 164.7 | 170.88 | 163.75 | 12.5M |
| September 29, 2025 | 154 | 164.66 | 164.66 | 166.3 | 150.88 | 13.86M |
| September 26, 2025 | 161.5 | 154 | 154 | 170.92 | 153.13 | 14.21M |
| September 25, 2025 | 157.76 | 158.51 | 158.51 | 164 | 156.5 | 9.47M |
| September 24, 2025 | 156.06 | 158.01 | 158.01 | 165 | 153 | 10.87M |
| September 23, 2025 | 163.89 | 156.58 | 156.58 | 167.09 | 151.78 | 11.92M |
| September 22, 2025 | 162.84 | 160 | 160 | 164.78 | 156.2 | 10.55M |
| September 19, 2025 | 169 | 162.84 | 162.84 | 171.42 | 157.77 | 14.5M |
| September 18, 2025 | 165 | 166.78 | 166.78 | 177.77 | 163.39 | 21.53M |
| September 17, 2025 | 160.52 | 166.5 | 166.5 | 169.4 | 148 | 25.44M |
| September 16, 2025 | 142.8 | 154 | 154 | 154 | 142.8 | 10.11M |
| September 15, 2025 | 158 | 140 | 140 | 165.88 | 135.72 | 26.61M |
| September 12, 2025 | 140 | 150.8 | 150.8 | 150.8 | 138.5 | 11.55M |
| September 11, 2025 | 129.29 | 137.09 | 137.09 | 137.09 | 125 | 14.86M |
| September 10, 2025 | 120 | 124.63 | 124.63 | 124.63 | 119.6 | 11.51M |
| September 09, 2025 | 103.3 | 113.3 | 113.3 | 113.3 | 103.3 | 8.96M |
| September 08, 2025 | 97 | 103 | 103 | 104.85 | 97 | 14.15M |
| September 05, 2025 | 99 | 98.62 | 98.62 | 99.6 | 95.08 | 10.38M |
| September 04, 2025 | 96.9 | 98.57 | 98.57 | 101.6 | 95.68 | 13.23M |