179.03
-2.38(-1.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 179.1 | 181.41 | 181.41 | 181.88 | 177 | 7.2M |
| December 03, 2025 | 185 | 180.26 | 180.26 | 186.8 | 179.66 | 9.84M |
| December 02, 2025 | 188 | 186 | 186 | 192.86 | 185.88 | 10.99M |
| December 01, 2025 | 184.9 | 189.77 | 189.77 | 191.39 | 180.6 | 17.31M |
| November 28, 2025 | 178.79 | 182.96 | 182.96 | 183.51 | 177.8 | 9.91M |
| November 27, 2025 | 181.65 | 179.65 | 179.65 | 185.38 | 179.18 | 12.83M |
| November 26, 2025 | 173.3 | 182.03 | 182.03 | 185.51 | 172.62 | 17.91M |
| November 25, 2025 | 172.12 | 174.71 | 174.71 | 177.47 | 171.2 | 12.55M |
| November 24, 2025 | 170 | 170.34 | 170.34 | 171.83 | 166.3 | 8.68M |
| November 21, 2025 | 165.01 | 169.01 | 169.01 | 173.61 | 164.99 | 9.94M |
| November 20, 2025 | 176 | 168.67 | 168.67 | 177 | 168.43 | 8.64M |
| November 19, 2025 | 170.85 | 173.64 | 173.64 | 178.95 | 169.6 | 12.9M |
| November 18, 2025 | 165.43 | 169.61 | 169.61 | 172.3 | 165.2 | 9.84M |
| November 17, 2025 | 165.95 | 166.09 | 166.09 | 167.89 | 165 | 4.82M |
| November 14, 2025 | 169 | 166.66 | 166.66 | 169.99 | 166.66 | 5.54M |
| November 13, 2025 | 168 | 171.04 | 171.04 | 171.6 | 167 | 6.66M |
| November 12, 2025 | 167.45 | 167.59 | 167.59 | 171.2 | 165.96 | 6.98M |
| November 11, 2025 | 171.3 | 167.44 | 167.44 | 172.87 | 167.11 | 5.71M |
| November 10, 2025 | 173.33 | 171.02 | 171.02 | 174.78 | 168.3 | 7.05M |
| November 07, 2025 | 173.01 | 173.35 | 173.35 | 175.4 | 171.3 | 5.01M |
| November 06, 2025 | 173.43 | 175 | 175 | 175.41 | 172.8 | 6.76M |
| November 05, 2025 | 169 | 172.79 | 172.79 | 173.88 | 168.8 | 8.08M |
| November 04, 2025 | 178.5 | 174.8 | 174.8 | 179.6 | 173.52 | 6.96M |
| November 03, 2025 | 181.5 | 178.86 | 178.86 | 181.5 | 176.01 | 8.17M |
| October 31, 2025 | 184 | 181.45 | 181.45 | 186 | 181.04 | 8.46M |
| October 30, 2025 | 192 | 185.12 | 185.12 | 192.15 | 185.01 | 10.76M |
| October 29, 2025 | 191.4 | 191.99 | 191.99 | 192.74 | 189 | 10.03M |
| October 28, 2025 | 196 | 192.78 | 192.78 | 199.8 | 192 | 12.39M |
| October 27, 2025 | 197.99 | 194.16 | 194.16 | 198.5 | 190.61 | 12.11M |
| October 24, 2025 | 189.5 | 194 | 194 | 194.18 | 189.12 | 9.06M |
| October 23, 2025 | 188.72 | 187.7 | 187.7 | 188.76 | 184.17 | 5.39M |
| October 22, 2025 | 187.95 | 189.43 | 189.43 | 191.68 | 186.36 | 6.59M |
| October 21, 2025 | 185.9 | 189.71 | 189.71 | 190.86 | 185.3 | 8.45M |
| October 20, 2025 | 186.36 | 185.6 | 185.6 | 188.55 | 184 | 8.36M |
| October 17, 2025 | 190.67 | 183.76 | 183.76 | 191.94 | 183.7 | 9.25M |
| October 16, 2025 | 193.38 | 192.03 | 192.03 | 196.68 | 190.95 | 8.48M |
| October 15, 2025 | 195.31 | 194.35 | 194.35 | 197.5 | 186.1 | 15.92M |
| October 14, 2025 | 208.5 | 195.25 | 195.25 | 209.95 | 195 | 11.29M |
| October 13, 2025 | 197 | 204.72 | 204.72 | 205.82 | 197 | 9.61M |
| October 10, 2025 | 218 | 205.96 | 205.96 | 220.11 | 205 | 14.85M |
| October 09, 2025 | 226 | 222.49 | 222.49 | 226.01 | 218.18 | 14.9M |
| September 30, 2025 | 217.01 | 225.55 | 225.55 | 225.58 | 216.02 | 15.37M |
| September 29, 2025 | 212.01 | 214.9 | 214.9 | 216.66 | 209.9 | 10.69M |
| September 26, 2025 | 224.5 | 212.01 | 212.01 | 224.57 | 211.2 | 19.03M |
| September 25, 2025 | 224.1 | 227.35 | 227.35 | 229.55 | 220.3 | 15.24M |
| September 24, 2025 | 222 | 224.02 | 224.02 | 229.41 | 218.5 | 18.4M |
| September 23, 2025 | 228.79 | 224.82 | 224.82 | 232.96 | 219.68 | 18.22M |
| September 22, 2025 | 218.5 | 229.89 | 229.89 | 234.44 | 218.5 | 21.38M |
| September 19, 2025 | 222.92 | 215.28 | 215.28 | 222.92 | 212.34 | 20.5M |
| September 18, 2025 | 210.57 | 223.51 | 223.51 | 229.15 | 210.57 | 29.6M |
| September 17, 2025 | 209 | 208.32 | 208.32 | 214 | 206.28 | 11.47M |
| September 16, 2025 | 209 | 211 | 211 | 214.88 | 207.66 | 11.05M |
| September 15, 2025 | 220 | 208.8 | 208.8 | 220.88 | 208.4 | 14.68M |
| September 12, 2025 | 210.75 | 215.65 | 215.65 | 221.98 | 207.22 | 18.91M |
| September 11, 2025 | 199.88 | 211.79 | 211.79 | 212.44 | 198.52 | 17.93M |
| September 10, 2025 | 197.08 | 201.2 | 201.2 | 204.68 | 197.08 | 12.82M |
| September 09, 2025 | 201.15 | 197.93 | 197.93 | 204.93 | 196.1 | 11.23M |
| September 08, 2025 | 199.5 | 201.16 | 201.16 | 207.72 | 198 | 17.48M |
| September 05, 2025 | 196.02 | 198 | 198 | 198.7 | 192.19 | 17.04M |
| September 04, 2025 | 206.62 | 194.81 | 194.81 | 209.29 | 191.28 | 18.74M |