147.81
-6.49(-4.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 03, 2025 | 96.58 | 96.81 | 96.81 | 99.89 | 91.59 | 13.79M |
| September 02, 2025 | 97.5 | 96.59 | 96.59 | 99.99 | 95.87 | 12.57M |
| September 01, 2025 | 98.86 | 96.71 | 96.71 | 99.45 | 94.2 | 18.32M |
| August 29, 2025 | 109.8 | 101.39 | 101.39 | 114.93 | 101.39 | 16.94M |
| August 28, 2025 | 106 | 112.66 | 112.66 | 113.59 | 104 | 12.09M |
| August 27, 2025 | 103.11 | 106.16 | 106.16 | 110 | 101.19 | 12.64M |
| August 26, 2025 | 116.77 | 105.15 | 105.15 | 119.26 | 105.15 | 13.55M |
| August 25, 2025 | 111.5 | 116.83 | 116.83 | 119.1 | 109 | 13.71M |
| August 22, 2025 | 110.07 | 113.08 | 113.08 | 115 | 109.16 | 11.41M |
| August 21, 2025 | 110.21 | 111.47 | 111.47 | 113.5 | 106.75 | 12.83M |
| August 20, 2025 | 114 | 112.58 | 112.58 | 116.01 | 107.36 | 15.27M |
| August 19, 2025 | 120.66 | 114.02 | 114.02 | 123.5 | 114.02 | 19.37M |
| August 18, 2025 | 117.3 | 126.69 | 126.69 | 126.69 | 116 | 12.35M |
| August 15, 2025 | 108.24 | 115.17 | 115.17 | 116.3 | 106.22 | 14.34M |
| August 14, 2025 | 106 | 108.49 | 108.49 | 112.53 | 106 | 19.25M |
| August 13, 2025 | 93.11 | 102.3 | 102.3 | 102.3 | 93.11 | 10.95M |
| August 12, 2025 | 94.44 | 93 | 93 | 96.98 | 90.9 | 15.68M |
| August 11, 2025 | 91.34 | 95.39 | 95.39 | 96.74 | 87.3 | 17.61M |
| August 08, 2025 | 91.29 | 90 | 90 | 93.2 | 85.03 | 24.57M |
| August 07, 2025 | 79.3 | 86.8 | 86.8 | 86.8 | 79.3 | 11.32M |
| August 06, 2025 | 73.6 | 78.91 | 78.91 | 79.93 | 73.5 | 22.13M |
| August 05, 2025 | 67.11 | 72.66 | 72.66 | 72.66 | 66.11 | 18.37M |
| August 04, 2025 | 66.74 | 66.05 | 66.05 | 69.33 | 64.22 | 25.69M |
| August 01, 2025 | 63.49 | 66.53 | 66.53 | 66.53 | 61.34 | 21.49M |
| July 31, 2025 | 56.39 | 60.48 | 60.48 | 60.48 | 56.39 | 24.19M |
| July 30, 2025 | 51.65 | 54.98 | 54.98 | 56.39 | 50.01 | 15.63M |
| July 29, 2025 | 50.38 | 51.39 | 51.39 | 51.79 | 50.22 | 8.8M |
| July 28, 2025 | 50.55 | 50.41 | 50.41 | 51.38 | 50.01 | 10.3M |
| July 25, 2025 | 50.15 | 50.34 | 50.34 | 51.02 | 49.82 | 9.42M |
| July 24, 2025 | 49.86 | 49.75 | 49.75 | 52 | 48.71 | 14.65M |
| July 23, 2025 | 50.5 | 49.53 | 49.53 | 51.27 | 48.91 | 12.74M |
| July 22, 2025 | 50.35 | 50 | 50 | 52.78 | 49.61 | 20.6M |
| July 21, 2025 | 44.91 | 49.83 | 49.83 | 49.83 | 44.91 | 18.19M |
| July 18, 2025 | 42.4 | 45.3 | 45.3 | 45.99 | 42.07 | 16.93M |