165.63
-0.21(-0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 166.5 | 165.64 | 165.64 | 166.6 | 164.07 | 2.61M |
| December 24, 2025 | 161.6 | 165.84 | 165.84 | 167.8 | 160.51 | 3.96M |
| December 23, 2025 | 159.8 | 161.68 | 161.68 | 164.76 | 159.19 | 3.2M |
| December 22, 2025 | 157.26 | 159.28 | 159.28 | 161 | 157.22 | 2.75M |
| December 19, 2025 | 159.9 | 157.18 | 157.18 | 160.97 | 157.02 | 2.73M |
| December 18, 2025 | 161.16 | 159.22 | 159.22 | 162.99 | 159.07 | 2.9M |
| December 17, 2025 | 157.5 | 163.9 | 163.9 | 164.9 | 156.6 | 3.85M |
| December 16, 2025 | 159.51 | 157.31 | 157.31 | 162.88 | 157.18 | 2.97M |
| December 15, 2025 | 166.34 | 160.2 | 160.2 | 166.34 | 160.2 | 5.56M |
| December 12, 2025 | 160.58 | 169.73 | 169.73 | 169.73 | 158.71 | 7.26M |
| December 11, 2025 | 167 | 161.84 | 161.84 | 167.88 | 161.84 | 3.51M |
| December 10, 2025 | 165.18 | 168.11 | 168.11 | 168.98 | 164.19 | 2.98M |
| December 09, 2025 | 169.43 | 167.25 | 167.25 | 171.5 | 166.01 | 4.22M |
| December 08, 2025 | 170 | 169.29 | 169.29 | 171 | 168.03 | 4.79M |
| December 05, 2025 | 172 | 170.06 | 170.06 | 172.26 | 167.03 | 4.01M |
| December 04, 2025 | 172.9 | 173 | 173 | 174.5 | 167.8 | 5.51M |
| December 03, 2025 | 181.95 | 175.14 | 175.14 | 182.81 | 174 | 6.17M |
| December 02, 2025 | 180.66 | 181.95 | 181.95 | 190 | 179.79 | 9.07M |
| December 01, 2025 | 170.01 | 181.61 | 181.61 | 184.98 | 167.14 | 11.73M |
| November 28, 2025 | 167 | 167.3 | 167.3 | 170.49 | 165.02 | 4.1M |
| November 27, 2025 | 168.23 | 165.81 | 165.81 | 173.01 | 165.33 | 6.65M |
| November 26, 2025 | 158.19 | 165.9 | 165.9 | 168.83 | 157.55 | 8.06M |
| November 25, 2025 | 152.3 | 157.11 | 157.11 | 158.5 | 152.3 | 4.02M |
| November 24, 2025 | 150.01 | 151 | 151 | 152 | 149.22 | 2.3M |
| November 21, 2025 | 151.62 | 148.6 | 148.6 | 152.5 | 148.2 | 2.86M |
| November 20, 2025 | 154.9 | 153.13 | 153.13 | 156.33 | 152.81 | 2.25M |
| November 19, 2025 | 153.97 | 153 | 153 | 156.5 | 152.91 | 2.04M |
| November 18, 2025 | 153.08 | 153.8 | 153.8 | 155.6 | 152.69 | 2.18M |
| November 17, 2025 | 155.04 | 153.1 | 153.1 | 156.67 | 152.51 | 2.44M |
| November 14, 2025 | 156.02 | 155.53 | 155.53 | 159.3 | 155 | 2.01M |
| November 13, 2025 | 157.08 | 157.85 | 157.85 | 158.1 | 155.97 | 1.77M |
| November 12, 2025 | 155.75 | 156.68 | 156.68 | 159.38 | 155.6 | 2.15M |
| November 11, 2025 | 161.19 | 156.4 | 156.4 | 163.18 | 155.51 | 3.76M |
| November 10, 2025 | 158.02 | 161.19 | 161.19 | 161.28 | 157.23 | 3.04M |
| November 07, 2025 | 160.28 | 158.01 | 158.01 | 160.28 | 157.55 | 2.65M |
| November 06, 2025 | 160.66 | 161.76 | 161.76 | 163.65 | 160.66 | 3.24M |
| November 05, 2025 | 157.86 | 159.51 | 159.51 | 160.99 | 156.7 | 2.64M |
| November 04, 2025 | 163.8 | 161.1 | 161.1 | 165.4 | 159.8 | 2.68M |
| November 03, 2025 | 166.51 | 163.9 | 163.9 | 166.81 | 162.88 | 3.37M |
| October 31, 2025 | 166.15 | 167.3 | 167.3 | 169.71 | 165.78 | 3.16M |
| October 30, 2025 | 173.13 | 165.68 | 165.68 | 173.47 | 165.05 | 6.33M |
| October 29, 2025 | 173 | 173.86 | 173.86 | 174.71 | 170.01 | 4.96M |
| October 28, 2025 | 178 | 173.9 | 173.9 | 178 | 172 | 9.24M |
| October 27, 2025 | 188.9 | 186.94 | 186.94 | 191.17 | 180.42 | 5.44M |
| October 24, 2025 | 179.5 | 185.3 | 185.3 | 185.86 | 178.03 | 4.31M |
| October 23, 2025 | 176 | 177.3 | 177.3 | 177.88 | 172.5 | 2.21M |
| October 22, 2025 | 178 | 177.28 | 177.28 | 180.9 | 175.02 | 2.45M |
| October 21, 2025 | 178.8 | 179.57 | 179.57 | 180.99 | 176.16 | 2.79M |
| October 20, 2025 | 176 | 176.68 | 176.68 | 179.99 | 174.59 | 3.14M |
| October 17, 2025 | 181.35 | 174 | 174 | 184.12 | 173.75 | 3.92M |
| October 16, 2025 | 186.98 | 182.36 | 182.36 | 187.88 | 181.32 | 3.91M |
| October 15, 2025 | 187 | 188.25 | 188.25 | 191.88 | 183.58 | 4.13M |
| October 14, 2025 | 200 | 190.8 | 190.8 | 203.88 | 188.93 | 5.03M |
| October 13, 2025 | 186.73 | 196.02 | 196.02 | 200.99 | 186.73 | 5.38M |
| October 10, 2025 | 218.1 | 199.5 | 199.5 | 225.17 | 197.61 | 7.12M |
| October 09, 2025 | 213.8 | 216.18 | 216.18 | 222.5 | 207.56 | 8.88M |
| September 30, 2025 | 202.63 | 216.86 | 216.86 | 218.88 | 202.63 | 9.61M |
| September 29, 2025 | 196.85 | 199.29 | 199.29 | 199.91 | 192 | 4.3M |
| September 26, 2025 | 206.61 | 197 | 197 | 210.88 | 196.61 | 5.4M |
| September 25, 2025 | 205.99 | 206.61 | 206.61 | 214.28 | 203.58 | 5.14M |