142.30
+2.45(+1.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 141.28 | 142.3 | 142.3 | 144 | 137.7 | 1.75M |
| December 24, 2025 | 138.54 | 139.85 | 139.85 | 142.85 | 137 | 1.97M |
| December 23, 2025 | 142.13 | 139.5 | 139.5 | 145.16 | 138.41 | 2.65M |
| December 22, 2025 | 141.5 | 143.26 | 143.26 | 146.5 | 140.26 | 1.78M |
| December 19, 2025 | 143.59 | 140.63 | 140.63 | 146.57 | 139 | 1.43M |
| December 18, 2025 | 143.62 | 143.2 | 143.2 | 146.95 | 141.53 | 1.37M |
| December 17, 2025 | 142.11 | 147.73 | 147.73 | 149.18 | 142.11 | 1.16M |
| December 16, 2025 | 149.65 | 144.18 | 144.18 | 150.74 | 142.85 | 1.37M |
| December 15, 2025 | 160.13 | 148.92 | 148.92 | 160.86 | 148.13 | 2.54M |
| December 12, 2025 | 159.2 | 161.29 | 161.29 | 163.86 | 154 | 1.53M |
| December 11, 2025 | 162.86 | 158.3 | 158.3 | 164 | 158 | 1.18M |
| December 10, 2025 | 158.88 | 162 | 162 | 163.5 | 156.66 | 1.21M |
| December 09, 2025 | 158.5 | 160.36 | 160.36 | 165.01 | 156 | 2.13M |
| December 08, 2025 | 154.9 | 160.28 | 160.28 | 161.8 | 152.82 | 2.41M |
| December 05, 2025 | 139.47 | 152.82 | 152.82 | 154.78 | 136.5 | 2.58M |
| December 04, 2025 | 138.51 | 139.85 | 139.85 | 141.5 | 135.61 | 1M |
| December 03, 2025 | 138.88 | 138.07 | 138.07 | 140.62 | 135.33 | 975,835 |
| December 02, 2025 | 137.25 | 138.24 | 138.24 | 138.97 | 135.8 | 1.13M |
| December 01, 2025 | 142.33 | 137.25 | 137.25 | 144.06 | 135.24 | 2.69M |
| November 28, 2025 | 140.23 | 143.76 | 143.76 | 147.86 | 138.57 | 1.49M |
| November 27, 2025 | 139.94 | 139.5 | 139.5 | 147.6 | 137.42 | 1.38M |
| November 26, 2025 | 139.11 | 139.94 | 139.94 | 142.88 | 137 | 1.57M |
| November 25, 2025 | 143 | 139.89 | 139.89 | 147.51 | 138.66 | 1.63M |
| November 24, 2025 | 133.99 | 141.01 | 141.01 | 142.46 | 133.98 | 2.22M |
| November 21, 2025 | 136.96 | 132.15 | 132.15 | 138.79 | 131.8 | 1.2M |
| November 20, 2025 | 143.88 | 140.3 | 140.3 | 145 | 137.2 | 929,710 |
| November 19, 2025 | 142.62 | 141.01 | 141.01 | 145.38 | 138.21 | 1.03M |
| November 18, 2025 | 144.38 | 143.37 | 143.37 | 148.97 | 142.65 | 1.01M |
| November 17, 2025 | 142.08 | 144.32 | 144.32 | 148.98 | 142.08 | 1.65M |
| November 14, 2025 | 140 | 142.08 | 142.08 | 146.48 | 136.88 | 1.71M |
| November 13, 2025 | 137.88 | 139.81 | 139.81 | 142.5 | 136.11 | 1.38M |
| November 12, 2025 | 145 | 138.93 | 138.93 | 146.31 | 137.02 | 2.53M |
| November 11, 2025 | 148.6 | 146.31 | 146.31 | 151.89 | 145 | 990,361 |
| November 10, 2025 | 144.64 | 146.72 | 146.72 | 148.6 | 142.72 | 1.2M |
| November 07, 2025 | 147.16 | 144.64 | 144.64 | 150.6 | 143.87 | 1.84M |
| November 06, 2025 | 144.99 | 149.4 | 149.4 | 151.33 | 144.8 | 1.61M |
| November 05, 2025 | 143.11 | 144.69 | 144.69 | 146.92 | 142.04 | 1.58M |
| November 04, 2025 | 150.47 | 146.96 | 146.96 | 150.99 | 145.63 | 1.41M |
| November 03, 2025 | 155 | 148.92 | 148.92 | 157.86 | 144.28 | 3.24M |
| October 31, 2025 | 171.25 | 155 | 155 | 172 | 155 | 3.78M |
| October 30, 2025 | 160 | 168.8 | 168.8 | 169.41 | 155.83 | 3.44M |
| October 29, 2025 | 147.91 | 159.8 | 159.8 | 160.34 | 146.78 | 3.03M |
| October 28, 2025 | 142.28 | 147.9 | 147.9 | 152.77 | 142.1 | 3.07M |
| October 27, 2025 | 146.47 | 144.35 | 144.35 | 147.9 | 142.02 | 1.81M |
| October 24, 2025 | 138.27 | 143.89 | 143.89 | 144.99 | 136.6 | 1.44M |
| October 23, 2025 | 138.41 | 137.01 | 137.01 | 139.62 | 134.61 | 1.34M |
| October 22, 2025 | 141 | 140 | 140 | 143.56 | 138.6 | 1.36M |
| October 21, 2025 | 140 | 142.89 | 142.89 | 145.08 | 136.15 | 2.87M |
| October 20, 2025 | 136 | 136.49 | 136.49 | 139 | 133.72 | 1.63M |
| October 17, 2025 | 134.06 | 132.17 | 132.17 | 136.8 | 131.55 | 1.2M |
| October 16, 2025 | 137.46 | 136.45 | 136.45 | 142.41 | 134.05 | 1.8M |
| October 15, 2025 | 129 | 140.1 | 140.1 | 140.15 | 129 | 3.25M |
| October 14, 2025 | 140.98 | 129 | 129 | 142.6 | 128.06 | 3.45M |
| October 13, 2025 | 129.97 | 142.21 | 142.21 | 143.66 | 129.97 | 3.53M |
| October 10, 2025 | 136.75 | 135.99 | 135.99 | 144.45 | 135.01 | 2.39M |
| October 09, 2025 | 140.17 | 136.8 | 136.8 | 141.18 | 135.97 | 2.14M |
| September 30, 2025 | 141.2 | 141.37 | 141.37 | 147.88 | 138.88 | 2.43M |
| September 29, 2025 | 142.6 | 143.34 | 143.34 | 145.84 | 139.02 | 3.04M |
| September 26, 2025 | 151.47 | 142.99 | 142.99 | 152.48 | 138.02 | 5.04M |
| September 25, 2025 | 151.43 | 151.11 | 151.11 | 155 | 149.5 | 1.48M |