162.61
-6.09(-3.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 17, 2025 | 125 | 129.01 | 129.01 | 130.88 | 124.61 | 6.38M |
| July 16, 2025 | 124.5 | 126.39 | 126.39 | 129.2 | 123.74 | 5.77M |
| July 15, 2025 | 125 | 124.4 | 124.4 | 125.27 | 122.25 | 4.06M |
| July 14, 2025 | 123.49 | 124.72 | 124.72 | 126 | 121.99 | 5.45M |
| July 11, 2025 | 118.08 | 121.89 | 121.89 | 123.85 | 117.88 | 5.35M |
| July 10, 2025 | 116.74 | 118.86 | 118.86 | 119.47 | 116.67 | 2.88M |
| July 09, 2025 | 122 | 118.09 | 118.09 | 123.88 | 117.66 | 4.88M |
| July 08, 2025 | 115.32 | 118.79 | 118.79 | 119.29 | 114.66 | 3.53M |
| July 07, 2025 | 117 | 115.12 | 115.12 | 117 | 114.23 | 4.29M |
| July 04, 2025 | 121 | 119.06 | 119.06 | 121.66 | 117.82 | 2.41M |
| July 03, 2025 | 119.91 | 120.1 | 120.1 | 121.17 | 118.9 | 1.77M |
| July 02, 2025 | 122.2 | 120.05 | 120.05 | 123.13 | 119 | 2.54M |
| July 01, 2025 | 124.28 | 123.14 | 123.14 | 124.97 | 122.22 | 2.24M |
| June 30, 2025 | 124.8 | 124.89 | 124.89 | 126.37 | 123.58 | 2.77M |
| June 27, 2025 | 124.65 | 124.1 | 124.1 | 125.7 | 123.23 | 2.41M |
| June 26, 2025 | 126.9 | 124.11 | 124.11 | 128.33 | 124.09 | 3.47M |
| June 25, 2025 | 125.47 | 126.93 | 126.93 | 127.03 | 124.44 | 4.55M |
| June 24, 2025 | 118.6 | 125.7 | 125.7 | 127.57 | 118.6 | 6.24M |
| June 23, 2025 | 113.59 | 118.42 | 118.42 | 118.47 | 113.59 | 2.2M |
| June 20, 2025 | 121.48 | 116.32 | 116.32 | 121.57 | 116.07 | 3.63M |
| June 19, 2025 | 120.72 | 121.48 | 121.48 | 124.79 | 120.72 | 4.13M |
| June 18, 2025 | 120.93 | 121.5 | 121.4 | 122.5 | 120 | 2.88M |
| June 17, 2025 | 119.67 | 120.63 | 120.63 | 120.93 | 118.96 | 2.09M |
| June 16, 2025 | 117.67 | 119.68 | 119.68 | 120.42 | 117.41 | 2.11M |