159.56
+5.58(+3.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 150 | 159.56 | 159.56 | 163.99 | 145.8 | 69.95M |
| September 04, 2025 | 169 | 153.98 | 153.98 | 171.07 | 153.98 | 45.5M |
| September 03, 2025 | 176.26 | 171.09 | 171.09 | 177.73 | 168.55 | 44.13M |
| September 02, 2025 | 179.28 | 176 | 176 | 188 | 173.05 | 76.29M |
| September 01, 2025 | 164.11 | 174.88 | 174.88 | 174.88 | 157 | 61.28M |
| August 29, 2025 | 161.8 | 158.98 | 158.98 | 162 | 156.4 | 39.8M |
| August 28, 2025 | 161 | 164.45 | 164.45 | 165.8 | 159.01 | 49.43M |
| August 27, 2025 | 155.87 | 158.63 | 158.63 | 168.5 | 152.18 | 62.38M |
| August 26, 2025 | 157.8 | 154.4 | 154.4 | 157.8 | 152.62 | 38.23M |
| August 25, 2025 | 159 | 157.8 | 157.8 | 163.5 | 152.88 | 83.62M |
| August 22, 2025 | 135.12 | 150.88 | 150.88 | 150.88 | 135.08 | 78.08M |
| August 21, 2025 | 132.09 | 137.16 | 137.16 | 139.71 | 132.09 | 85.9M |
| August 20, 2025 | 123 | 127.01 | 127.01 | 127.25 | 122.01 | 35.99M |
| August 19, 2025 | 125.48 | 123.26 | 123.26 | 128.88 | 122.85 | 32.32M |
| August 18, 2025 | 123.33 | 125.7 | 125.7 | 127.98 | 121.51 | 32.85M |
| August 15, 2025 | 120.01 | 122.9 | 122.9 | 123.5 | 120.01 | 21.15M |
| August 14, 2025 | 121.7 | 121.01 | 121.01 | 125.49 | 120.55 | 31.4M |
| August 13, 2025 | 120.49 | 121.46 | 121.46 | 123 | 119.94 | 24.1M |
| August 12, 2025 | 118.31 | 120.47 | 120.47 | 121.5 | 117.6 | 25.28M |
| August 11, 2025 | 116.79 | 117.95 | 117.95 | 118.5 | 116.48 | 12.8M |
| August 08, 2025 | 117.68 | 116.4 | 116.4 | 117.68 | 116.4 | 12.15M |
| August 07, 2025 | 117.98 | 117.67 | 117.67 | 119.2 | 117.32 | 16.99M |
| August 06, 2025 | 118 | 118.28 | 118.28 | 118.65 | 117.01 | 11.45M |
| August 05, 2025 | 119 | 118 | 118 | 119.3 | 117.3 | 12.49M |
| August 04, 2025 | 116.3 | 118.84 | 118.84 | 120.2 | 116.3 | 16.08M |
| August 01, 2025 | 120.5 | 117.31 | 117.31 | 122.1 | 117.09 | 24.78M |
| July 31, 2025 | 121 | 121.13 | 121.13 | 126.8 | 120.28 | 30.87M |
| July 30, 2025 | 124.06 | 123.99 | 123.99 | 129.67 | 123.31 | 47.3M |
| July 29, 2025 | 120 | 120.28 | 120.28 | 121.5 | 119.4 | 16.99M |
| July 28, 2025 | 122 | 120.26 | 120.26 | 122.2 | 119.71 | 19.1M |
| July 25, 2025 | 117.9 | 121.94 | 121.94 | 122 | 117.9 | 35.69M |
| July 24, 2025 | 116.6 | 117.89 | 117.89 | 118 | 115.14 | 17.23M |
| July 23, 2025 | 115.77 | 116.99 | 116.99 | 118.36 | 115.5 | 14.91M |
| July 22, 2025 | 116.97 | 115.87 | 115.87 | 117.33 | 115.8 | 14.39M |
| July 21, 2025 | 116.82 | 117.11 | 117.11 | 117.53 | 115.4 | 11.59M |
| July 18, 2025 | 117.86 | 117.16 | 117.16 | 120.3 | 116.23 | 20.32M |
| July 17, 2025 | 114.05 | 117.99 | 117.99 | 118.19 | 113.82 | 24.13M |
| July 16, 2025 | 115 | 114.24 | 114.24 | 116.4 | 114 | 15.87M |
| July 15, 2025 | 117.1 | 115 | 115 | 117.56 | 114 | 23.62M |
| July 14, 2025 | 118.61 | 117.59 | 117.59 | 119.2 | 117.46 | 11.28M |
| July 11, 2025 | 117.9 | 118.36 | 118.36 | 119.1 | 117.37 | 12.98M |
| July 10, 2025 | 119.02 | 118.06 | 118.06 | 119.87 | 118.04 | 11.16M |
| July 09, 2025 | 120.91 | 119.47 | 119.47 | 120.99 | 119.29 | 12.61M |
| July 08, 2025 | 123 | 121.71 | 121.71 | 123.5 | 121.01 | 15.19M |
| July 07, 2025 | 118.98 | 120.81 | 120.81 | 120.81 | 117.86 | 11.46M |
| July 04, 2025 | 119.19 | 118.85 | 118.85 | 120.3 | 117.51 | 14.18M |
| July 03, 2025 | 120.58 | 119.72 | 119.72 | 121.55 | 119 | 12.86M |
| July 02, 2025 | 123.28 | 120.98 | 120.64 | 123.3 | 120.1 | 13.07M |
| July 01, 2025 | 126 | 124.02 | 123.67 | 126.55 | 123.51 | 14.29M |
| June 30, 2025 | 128.37 | 126.53 | 126.53 | 128.5 | 125.2 | 14.14M |
| June 27, 2025 | 124.3 | 126.34 | 126.34 | 127.5 | 122.3 | 20.99M |
| June 26, 2025 | 125.2 | 123.25 | 123.25 | 125.65 | 123 | 13.13M |
| June 25, 2025 | 124.98 | 125.5 | 125.5 | 125.79 | 122.6 | 17.47M |
| June 24, 2025 | 122.26 | 123.91 | 123.91 | 124.9 | 121.9 | 16.75M |
| June 23, 2025 | 117.71 | 120.21 | 120.21 | 121.69 | 117.39 | 11.26M |
| June 20, 2025 | 122.61 | 118.96 | 118.96 | 123.25 | 117.5 | 16.59M |
| June 19, 2025 | 122.38 | 123.21 | 123.21 | 126.49 | 122.2 | 18.26M |
| June 18, 2025 | 121.99 | 122.62 | 122.62 | 124.62 | 119 | 14.67M |
| June 17, 2025 | 122.61 | 122.32 | 122.32 | 125 | 120.18 | 14.44M |
| June 16, 2025 | 119 | 121.01 | 121.01 | 124.32 | 119 | 16.91M |