167.23
+7.48(+4.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 160.89 | 167.24 | 167.24 | 170 | 159.82 | 7.2M |
| December 24, 2025 | 156.38 | 159.75 | 159.75 | 159.96 | 155.6 | 3.42M |
| December 23, 2025 | 159.24 | 156.35 | 156.35 | 159.24 | 155.6 | 3.34M |
| December 22, 2025 | 157.27 | 159.35 | 159.35 | 160.85 | 155.15 | 5.28M |
| December 19, 2025 | 152.9 | 154.14 | 154.14 | 156.28 | 152.9 | 2.82M |
| December 18, 2025 | 152.17 | 151.76 | 151.76 | 156.22 | 151.48 | 2.61M |
| December 17, 2025 | 151 | 154.66 | 154.66 | 155 | 150.03 | 2.93M |
| December 16, 2025 | 152.99 | 150.68 | 150.68 | 155.35 | 149.9 | 2.67M |
| December 15, 2025 | 153 | 153.67 | 153.67 | 157.77 | 152.2 | 4.21M |
| December 12, 2025 | 153.29 | 153.5 | 153.5 | 155 | 150.79 | 5.11M |
| December 11, 2025 | 158.19 | 153.84 | 153.84 | 158.9 | 153.8 | 4.06M |
| December 10, 2025 | 156.61 | 158.27 | 158.27 | 158.94 | 156.13 | 3.25M |
| December 09, 2025 | 157.11 | 157.79 | 157.79 | 160.77 | 156.61 | 3.94M |
| December 08, 2025 | 157.32 | 158.92 | 158.92 | 159.8 | 155.07 | 5.87M |
| December 05, 2025 | 152 | 157.49 | 157.49 | 157.5 | 151.43 | 6.08M |
| December 04, 2025 | 150 | 153.21 | 153.21 | 157.66 | 149.32 | 9.33M |
| December 03, 2025 | 144.92 | 145.45 | 145.45 | 145.98 | 142.86 | 1.99M |
| December 02, 2025 | 149.97 | 144.39 | 144.39 | 149.97 | 144.12 | 3.45M |
| December 01, 2025 | 146.71 | 149.9 | 149.9 | 149.9 | 146.53 | 3.57M |
| November 28, 2025 | 144.4 | 146.93 | 146.93 | 147.35 | 143 | 3.26M |
| November 27, 2025 | 145.01 | 144.8 | 144.8 | 147.55 | 144.2 | 2.8M |
| November 26, 2025 | 142.8 | 145.31 | 145.31 | 146.68 | 141.9 | 3.34M |
| November 25, 2025 | 147 | 143.71 | 143.71 | 147.71 | 143.53 | 4.26M |
| November 24, 2025 | 143.81 | 145.51 | 145.51 | 148 | 140.5 | 3.61M |
| November 21, 2025 | 140.3 | 143.35 | 143.35 | 146.46 | 139.62 | 4.28M |
| November 20, 2025 | 145.79 | 141.92 | 141.92 | 146.48 | 141.9 | 2.23M |
| November 19, 2025 | 145.8 | 143.88 | 143.88 | 147.38 | 143.57 | 2.05M |
| November 18, 2025 | 144.48 | 146.12 | 146.12 | 147 | 143.22 | 2.34M |
| November 17, 2025 | 143.5 | 144.77 | 144.77 | 146.51 | 143.01 | 1.96M |
| November 14, 2025 | 145.98 | 143.79 | 143.79 | 147.2 | 143.46 | 2.53M |
| November 13, 2025 | 146.08 | 147.8 | 147.8 | 149.29 | 145 | 2.71M |
| November 12, 2025 | 151.2 | 146.92 | 146.92 | 152.82 | 145.88 | 3.86M |
| November 11, 2025 | 154.31 | 150.05 | 150.05 | 154.86 | 149.22 | 3.05M |
| November 10, 2025 | 156.6 | 152.52 | 152.52 | 158.53 | 151.58 | 3.52M |
| November 07, 2025 | 163.8 | 156.53 | 156.53 | 163.8 | 156.5 | 4.01M |
| November 06, 2025 | 153.48 | 160.9 | 160.9 | 163.68 | 153.04 | 6.7M |
| November 05, 2025 | 150.06 | 150.5 | 150.5 | 153.61 | 149.09 | 3.35M |
| November 04, 2025 | 159.41 | 154.6 | 154.6 | 159.44 | 153.58 | 4.02M |
| November 03, 2025 | 164.88 | 159.5 | 159.5 | 165.82 | 158.51 | 4.78M |
| October 31, 2025 | 161.84 | 163.24 | 163.24 | 167.7 | 160.66 | 6.42M |
| October 30, 2025 | 161.9 | 159.92 | 159.92 | 164.09 | 159 | 4.53M |
| October 29, 2025 | 159.82 | 161.91 | 161.91 | 161.91 | 158.1 | 3.96M |
| October 28, 2025 | 160.2 | 159.92 | 159.92 | 163 | 157.7 | 5.26M |
| October 27, 2025 | 161.95 | 160.36 | 160.36 | 162.88 | 157.26 | 4.78M |
| October 24, 2025 | 156.1 | 159.5 | 159.5 | 160 | 156.1 | 4.15M |
| October 23, 2025 | 155 | 154.51 | 154.51 | 155 | 150.6 | 3.14M |
| October 22, 2025 | 154 | 155.7 | 155.7 | 157.77 | 153 | 3.29M |
| October 21, 2025 | 156.92 | 156.4 | 156.4 | 157.81 | 153.58 | 4.68M |
| October 20, 2025 | 155.65 | 155.68 | 155.68 | 159.36 | 152.99 | 4.63M |
| 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 |