154.70
+2.1(+1.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 156 | 152.6 | 152.6 | 158.26 | 151.95 | 3.84M |
| October 16, 2025 | 157.09 | 156.65 | 156.65 | 158.64 | 156 | 3.2M |
| October 15, 2025 | 153.99 | 160.95 | 160.95 | 162.82 | 151.8 | 5.84M |
| October 14, 2025 | 167.86 | 153.27 | 153.27 | 167.86 | 152.2 | 7.14M |
| October 13, 2025 | 160 | 164.89 | 164.89 | 166.5 | 160 | 7.11M |
| October 10, 2025 | 179 | 173 | 173 | 185.27 | 170.42 | 7.18M |
| October 09, 2025 | 180.4 | 180.12 | 180.12 | 183.94 | 172.02 | 7.05M |
| September 30, 2025 | 179 | 180.78 | 180.78 | 181.88 | 178.07 | 5.78M |
| September 29, 2025 | 171.71 | 178.7 | 178.7 | 180.96 | 171.05 | 6.72M |
| September 26, 2025 | 175 | 171.79 | 171.79 | 177.06 | 171.35 | 4.63M |
| September 25, 2025 | 178.88 | 177.51 | 177.51 | 180.86 | 176.01 | 6.41M |
| September 24, 2025 | 168.99 | 178.02 | 178.02 | 178.88 | 167.81 | 8.86M |
| September 23, 2025 | 172.88 | 170.54 | 170.54 | 174.68 | 166 | 7.22M |
| September 22, 2025 | 170.98 | 172.39 | 172.39 | 172.8 | 169.58 | 6.7M |
| September 19, 2025 | 177 | 169.92 | 169.92 | 178 | 169 | 11.23M |
| September 18, 2025 | 182.87 | 182.19 | 182.19 | 192.68 | 174.6 | 16.96M |
| September 17, 2025 | 180 | 179.38 | 179.38 | 186.69 | 176 | 13.03M |
| September 16, 2025 | 175 | 180.39 | 180.39 | 182.88 | 171.38 | 13.27M |
| September 15, 2025 | 165.85 | 171.8 | 171.8 | 178 | 164.84 | 12.34M |
| September 12, 2025 | 168.8 | 166.03 | 166.03 | 173 | 163.98 | 10.23M |
| September 11, 2025 | 161.79 | 165.88 | 165.88 | 166.57 | 159.69 | 9.91M |
| September 10, 2025 | 162.49 | 161.48 | 161.48 | 166.8 | 160.53 | 8.14M |
| September 09, 2025 | 167 | 162.5 | 162.5 | 167 | 161.68 | 9.68M |
| September 08, 2025 | 147.65 | 168.7 | 168.7 | 171 | 147.58 | 17.92M |
| September 05, 2025 | 143.41 | 147.15 | 147.15 | 147.42 | 142.08 | 7.28M |
| September 04, 2025 | 155 | 144.05 | 144.05 | 156.11 | 142 | 10.72M |
| September 03, 2025 | 162 | 154.45 | 154.45 | 163.5 | 152.98 | 9.65M |
| September 02, 2025 | 151.29 | 159.69 | 159.69 | 165 | 144.17 | 16.57M |
| September 01, 2025 | 151.81 | 151.35 | 151.35 | 154.69 | 147.77 | 7.46M |
| August 29, 2025 | 150.5 | 150.76 | 150.76 | 153.36 | 146.02 | 7.19M |
| August 28, 2025 | 147.85 | 150.89 | 150.89 | 151.15 | 145.66 | 8.34M |
| August 27, 2025 | 152 | 148.66 | 148.66 | 159.55 | 148.61 | 10.1M |
| August 26, 2025 | 151.98 | 151.75 | 151.75 | 154.2 | 151 | 5.15M |
| August 25, 2025 | 152 | 154.7 | 154.7 | 159.5 | 151.55 | 10.47M |
| August 22, 2025 | 146.66 | 150.01 | 150.01 | 150.21 | 146.21 | 7.05M |
| August 21, 2025 | 149.88 | 145.96 | 145.96 | 150.86 | 145.08 | 5.89M |
| August 20, 2025 | 150.7 | 149.01 | 149.01 | 150.7 | 145.47 | 7.46M |
| August 19, 2025 | 147.48 | 151.18 | 151.18 | 154.44 | 145.68 | 9.91M |
| August 18, 2025 | 149.66 | 147.46 | 147.46 | 151.77 | 145.51 | 9.73M |
| August 15, 2025 | 137.52 | 148.31 | 148.31 | 149.47 | 137.02 | 11.88M |
| August 14, 2025 | 138.3 | 137.64 | 137.64 | 140.7 | 134.5 | 7.17M |
| August 13, 2025 | 137.59 | 138.51 | 138.51 | 138.79 | 135.28 | 5.03M |
| August 12, 2025 | 136.11 | 137.11 | 137.11 | 137.5 | 134.3 | 3.73M |
| August 11, 2025 | 134.55 | 137 | 137 | 138.48 | 134.21 | 4.72M |
| August 08, 2025 | 138.52 | 134.2 | 134.2 | 138.57 | 133.8 | 4.52M |
| August 07, 2025 | 141.5 | 138.6 | 138.6 | 141.5 | 136.54 | 6.09M |
| August 06, 2025 | 134.63 | 140.13 | 140.13 | 142 | 133.07 | 10.41M |
| August 05, 2025 | 133.98 | 133.99 | 133.99 | 134.58 | 132.04 | 4.36M |
| August 04, 2025 | 127.6 | 133.98 | 133.98 | 134.22 | 127.15 | 7.19M |
| August 01, 2025 | 129.4 | 127.51 | 127.51 | 131.44 | 126.17 | 4.1M |
| July 31, 2025 | 127.75 | 129.66 | 129.66 | 134.48 | 127.38 | 6.87M |
| July 30, 2025 | 129.99 | 127.8 | 127.8 | 130.2 | 126.54 | 3.85M |
| July 29, 2025 | 129 | 130.4 | 130.4 | 131.68 | 128.33 | 3.49M |
| July 28, 2025 | 132.35 | 129.83 | 129.83 | 133.88 | 129.66 | 3.87M |
| July 25, 2025 | 130.8 | 130.45 | 130.45 | 130.87 | 128.3 | 3.28M |
| July 24, 2025 | 128.88 | 130.29 | 130.29 | 131.67 | 128.88 | 3.9M |
| July 23, 2025 | 128.8 | 128.8 | 128.8 | 130.75 | 128.03 | 4.21M |
| July 22, 2025 | 133 | 130.4 | 130.4 | 133.6 | 130 | 5.93M |
| July 21, 2025 | 132.1 | 134.67 | 134.67 | 138 | 130.78 | 8.24M |
| July 18, 2025 | 130.3 | 128.89 | 128.89 | 130.97 | 127.6 | 3.94M |