173.25
+3.8(+2.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 164 | 169.45 | 169.45 | 172.5 | 162.9 | 5.67M |
| August 15, 2025 | 160.19 | 164.38 | 164.38 | 165.59 | 160.19 | 3.68M |
| August 14, 2025 | 162.9 | 161.26 | 161.26 | 166.19 | 160.39 | 4.54M |
| August 13, 2025 | 155.01 | 163.3 | 163.3 | 163.6 | 153.8 | 6.41M |
| August 12, 2025 | 153 | 155.3 | 155.3 | 156.8 | 151.58 | 4.04M |
| August 11, 2025 | 150.86 | 153.23 | 153.23 | 154.77 | 150.2 | 3.23M |
| August 08, 2025 | 155.96 | 150.86 | 150.86 | 156.4 | 150.24 | 4.93M |
| August 07, 2025 | 158.5 | 156.42 | 156.42 | 160.14 | 156.08 | 3.61M |
| August 06, 2025 | 160.12 | 160 | 160 | 162.62 | 157.01 | 3.55M |
| August 05, 2025 | 160.96 | 160 | 160 | 160.97 | 158.16 | 2.46M |
| August 04, 2025 | 158.47 | 161.3 | 161.3 | 161.96 | 157.74 | 3.17M |
| August 01, 2025 | 161.75 | 160.47 | 160.47 | 164.48 | 158.1 | 2.85M |
| July 31, 2025 | 163.68 | 161.98 | 161.98 | 167.55 | 159.11 | 5.04M |
| July 30, 2025 | 163.07 | 163.56 | 163.56 | 171.81 | 161.01 | 5.76M |
| July 29, 2025 | 157 | 162.33 | 162.33 | 164.58 | 156.18 | 4.76M |
| July 28, 2025 | 160 | 157.33 | 157.33 | 160.5 | 156.51 | 3.23M |
| July 25, 2025 | 155 | 158.99 | 158.99 | 159.4 | 154.59 | 3.96M |
| July 24, 2025 | 154.03 | 154.45 | 154.45 | 155.5 | 153 | 2.46M |
| July 23, 2025 | 152.58 | 154.08 | 154.08 | 156.5 | 151.11 | 2.88M |
| July 22, 2025 | 156.01 | 154.17 | 154.17 | 158.4 | 153.16 | 3.46M |
| July 21, 2025 | 152.9 | 156.44 | 156.44 | 159.79 | 152.22 | 3.93M |
| July 18, 2025 | 155.55 | 153.59 | 153.59 | 158.3 | 152.29 | 3.04M |
| July 17, 2025 | 154.9 | 155.5 | 155.5 | 156 | 153.1 | 2.61M |
| July 16, 2025 | 158.3 | 154.9 | 154.9 | 158.8 | 154.5 | 3.6M |
| July 15, 2025 | 152.6 | 158.1 | 158.1 | 158.5 | 152.46 | 4.93M |
| July 14, 2025 | 155 | 152.77 | 152.77 | 155.15 | 152.57 | 2.74M |
| July 11, 2025 | 155.74 | 154.33 | 154.33 | 156.8 | 152.52 | 4.68M |
| July 10, 2025 | 148.66 | 156.48 | 156.48 | 157.44 | 148.13 | 7.03M |
| July 09, 2025 | 147.45 | 147.95 | 147.95 | 149.22 | 146.62 | 3.99M |
| July 08, 2025 | 146 | 148.35 | 148.35 | 149.8 | 142.89 | 9.05M |
| July 07, 2025 | 136.89 | 136.72 | 136.72 | 137.54 | 135.14 | 1.4M |
| July 04, 2025 | 139 | 137.13 | 137.13 | 140.39 | 135.5 | 2.68M |
| July 03, 2025 | 139 | 139.4 | 139.4 | 143.88 | 138.6 | 2.63M |
| July 02, 2025 | 143.2 | 139 | 139 | 143.78 | 138.05 | 3.15M |
| July 01, 2025 | 145.01 | 144.01 | 144.01 | 145.86 | 142.2 | 2.71M |
| June 30, 2025 | 139.86 | 146.1 | 146.1 | 146.44 | 139.7 | 4.31M |
| June 27, 2025 | 144.5 | 139.93 | 139.93 | 145.28 | 138.18 | 3.87M |
| June 26, 2025 | 146.12 | 144.08 | 144.08 | 146.89 | 143 | 3.47M |
| June 25, 2025 | 140.57 | 146.83 | 146.83 | 147.44 | 139.1 | 5.73M |
| June 24, 2025 | 133.56 | 138.11 | 138.11 | 138.99 | 133 | 3.63M |
| June 23, 2025 | 130.77 | 132.55 | 132.55 | 135 | 130.3 | 2.05M |
| June 20, 2025 | 135 | 132 | 132 | 135.45 | 131.9 | 2.09M |
| June 19, 2025 | 133.88 | 134.66 | 134.66 | 138.44 | 133 | 4.03M |
| June 18, 2025 | 133.63 | 133.48 | 133.48 | 134.3 | 131.68 | 2.35M |
| June 17, 2025 | 133.98 | 134.39 | 134.39 | 135.34 | 132.8 | 2.01M |
| June 16, 2025 | 137.03 | 134.13 | 134.13 | 137.98 | 132.55 | 3.84M |
| June 13, 2025 | 136.65 | 138.12 | 138.12 | 139.79 | 134 | 4.6M |
| June 12, 2025 | 138.43 | 137 | 137 | 140.2 | 136 | 2.9M |
| June 11, 2025 | 141.5 | 139.19 | 139.19 | 142.3 | 138.15 | 2.79M |
| June 10, 2025 | 149 | 141 | 141 | 149.6 | 138.92 | 5.78M |
| June 09, 2025 | 142.82 | 151.08 | 151.08 | 155.18 | 140.86 | 7.85M |
| June 06, 2025 | 141.18 | 143.57 | 143.57 | 145.99 | 140.83 | 3.14M |
| June 05, 2025 | 136.3 | 141.18 | 141.18 | 141.8 | 135.16 | 2.91M |
| June 04, 2025 | 135.39 | 136.3 | 136.3 | 136.65 | 134.3 | 2.1M |
| June 03, 2025 | 132.81 | 137.85 | 137.42 | 139.68 | 131.54 | 4.62M |
| May 30, 2025 | 189 | 184.13 | 184.13 | 189 | 183.84 | 1.8M |
| May 29, 2025 | 188.8 | 190.1 | 190.1 | 192.5 | 188.05 | 1.77M |
| May 28, 2025 | 189.3 | 188 | 188 | 192.2 | 186.3 | 1.18M |
| May 27, 2025 | 191.51 | 188.73 | 188.73 | 198.6 | 188.3 | 1.68M |
| May 26, 2025 | 185.99 | 193.58 | 193.58 | 194.78 | 184.77 | 2.62M |