188.43
+9.33(+5.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 178.24 | 179.1 | 179.1 | 182.65 | 176.67 | 11.47M |
| August 15, 2025 | 176.3 | 178.24 | 178.24 | 181.4 | 176 | 10.21M |
| August 14, 2025 | 174 | 177.88 | 177.88 | 185.87 | 173.1 | 16.75M |
| August 13, 2025 | 167.67 | 173 | 173 | 174.93 | 165.82 | 13.18M |
| August 12, 2025 | 160.77 | 167.66 | 167.66 | 168.23 | 160.51 | 13.17M |
| August 11, 2025 | 156.87 | 160.36 | 160.36 | 161.4 | 156.03 | 6.75M |
| August 08, 2025 | 160.85 | 156.7 | 156.7 | 161.1 | 156.5 | 6.51M |
| August 07, 2025 | 162.82 | 160.9 | 160.9 | 163.21 | 160.03 | 6.07M |
| August 06, 2025 | 162.68 | 163.2 | 163.2 | 165.88 | 159.53 | 7.15M |
| August 05, 2025 | 162.96 | 162 | 162 | 163.63 | 161.48 | 4.12M |
| August 04, 2025 | 159.4 | 162.96 | 162.96 | 164.47 | 158.91 | 6.4M |
| August 01, 2025 | 161.07 | 159.9 | 159.9 | 162.28 | 158.56 | 5.02M |
| July 31, 2025 | 164.03 | 162 | 161.35 | 166.6 | 160.68 | 9.09M |
| July 30, 2025 | 165.5 | 165.95 | 165.28 | 170 | 164.22 | 8.7M |
| July 29, 2025 | 162.84 | 167 | 166.33 | 168.5 | 161.7 | 9.99M |
| July 28, 2025 | 163.5 | 162.83 | 162.18 | 164.03 | 161.46 | 7.75M |
| July 25, 2025 | 159.88 | 163.36 | 162.7 | 164.44 | 159.06 | 9.29M |
| July 24, 2025 | 158 | 159.88 | 159.24 | 160.58 | 157.1 | 8.47M |
| July 23, 2025 | 157.7 | 157.88 | 157.25 | 160.25 | 156.47 | 7.31M |
| July 22, 2025 | 160.35 | 158.4 | 157.76 | 162.86 | 157.76 | 11.01M |
| July 21, 2025 | 152.65 | 161.95 | 161.3 | 165.58 | 152.1 | 19.2M |
| July 18, 2025 | 151.85 | 153.78 | 153.78 | 161.97 | 151.72 | 17.21M |
| July 17, 2025 | 153.83 | 150.99 | 150.99 | 154.5 | 149.3 | 11.29M |
| July 16, 2025 | 156.1 | 153.81 | 153.81 | 157.5 | 153.5 | 6.92M |
| July 15, 2025 | 154 | 155.09 | 155.09 | 155.33 | 152.53 | 7.45M |
| July 14, 2025 | 149.98 | 154.1 | 154.1 | 157 | 149.5 | 8.23M |
| July 11, 2025 | 147.26 | 150.09 | 150.09 | 151.01 | 146.57 | 6.79M |
| July 10, 2025 | 148.57 | 147.15 | 147.15 | 150.32 | 146.41 | 5.97M |
| July 09, 2025 | 150.69 | 148.3 | 148.3 | 152.3 | 147.73 | 8.19M |
| July 08, 2025 | 159.5 | 152.1 | 152.1 | 159.5 | 151 | 13.1M |
| July 07, 2025 | 151 | 152.33 | 152.33 | 152.68 | 149.8 | 4.97M |
| July 04, 2025 | 147.3 | 150.74 | 150.74 | 153.88 | 145.71 | 7.85M |
| July 03, 2025 | 145.2 | 147.54 | 147.54 | 148.5 | 145.01 | 5.41M |
| July 02, 2025 | 151.5 | 145.72 | 145.72 | 152.03 | 144.66 | 9.54M |
| July 01, 2025 | 151 | 152.53 | 152.53 | 156.12 | 150.98 | 5.85M |
| June 30, 2025 | 151.86 | 151.86 | 151.86 | 152.57 | 150.6 | 6.11M |
| June 27, 2025 | 151.38 | 151.86 | 151.86 | 154.99 | 148.8 | 7.61M |
| June 26, 2025 | 153.31 | 151.21 | 151.21 | 153.59 | 150.71 | 7.45M |
| June 25, 2025 | 149.26 | 153.68 | 153.68 | 155.59 | 147.51 | 13.99M |
| June 24, 2025 | 142.7 | 146.41 | 146.41 | 147.4 | 142.43 | 8.43M |
| June 23, 2025 | 141.01 | 142.71 | 142.71 | 143.6 | 140 | 6.5M |
| June 20, 2025 | 141.8 | 142.91 | 142.91 | 143.08 | 140.6 | 4.75M |
| June 19, 2025 | 142.02 | 142.79 | 142.79 | 147.4 | 141.2 | 8.19M |
| June 18, 2025 | 141.46 | 142.4 | 142.4 | 142.6 | 140.05 | 4.57M |
| June 17, 2025 | 142.02 | 141.8 | 141.8 | 144.08 | 141.26 | 3.66M |
| June 16, 2025 | 141.71 | 141.79 | 141.79 | 143.15 | 141.16 | 3.74M |
| June 13, 2025 | 142.14 | 142.7 | 142.7 | 143.5 | 141.62 | 4.87M |
| June 12, 2025 | 143.95 | 143.02 | 143.02 | 145.5 | 142.76 | 3.94M |
| June 11, 2025 | 143.93 | 143.95 | 143.95 | 145.69 | 143.35 | 4.21M |
| June 10, 2025 | 148.52 | 143.79 | 143.79 | 149.17 | 142.11 | 8.56M |
| June 09, 2025 | 148 | 149.6 | 149.6 | 151.85 | 147.22 | 6.74M |
| June 06, 2025 | 147.51 | 149.16 | 149.16 | 150.13 | 146 | 7.15M |
| June 05, 2025 | 145 | 147.48 | 147.48 | 149.8 | 144.68 | 7.72M |
| June 04, 2025 | 144.94 | 144.33 | 144.33 | 145.91 | 143.89 | 4.03M |
| June 03, 2025 | 142.86 | 144.8 | 144.8 | 147.58 | 141.6 | 5.18M |
| May 30, 2025 | 145.93 | 144.3 | 144.3 | 145.93 | 143.6 | 4.11M |
| May 29, 2025 | 144.4 | 146.56 | 146.56 | 147.97 | 144.07 | 6.36M |
| May 28, 2025 | 144.87 | 143.83 | 143.83 | 145.83 | 142.82 | 4.56M |
| May 27, 2025 | 148.28 | 145.06 | 145.06 | 148.3 | 144.48 | 4.91M |
| May 26, 2025 | 148 | 148.27 | 148.27 | 148.69 | 147 | 4.7M |