132.17
-4.28(-3.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 24, 2025 | 152 | 151.43 | 151.43 | 153.3 | 147 | 1.63M |
| September 23, 2025 | 154.08 | 152.6 | 152.6 | 159.88 | 147.39 | 2.6M |
| September 22, 2025 | 155.08 | 153.72 | 153.72 | 157.33 | 151.06 | 2.2M |
| September 19, 2025 | 162.2 | 154.6 | 154.6 | 165 | 153.6 | 2.1M |
| September 18, 2025 | 155.4 | 162.76 | 162.76 | 168.01 | 155.4 | 2.25M |
| September 17, 2025 | 156.05 | 158.93 | 158.93 | 162.99 | 152.85 | 2.19M |
| September 16, 2025 | 157.3 | 155.48 | 155.48 | 160 | 151.02 | 2.11M |
| September 15, 2025 | 160 | 157 | 157 | 160 | 147.89 | 3.26M |
| September 12, 2025 | 168.1 | 160.2 | 160.2 | 170 | 159.55 | 1.63M |
| September 11, 2025 | 157.21 | 168.14 | 168.14 | 175.08 | 155 | 2.04M |
| September 10, 2025 | 149.21 | 159.24 | 159.24 | 160 | 145.38 | 2.44M |
| September 09, 2025 | 141 | 149.02 | 149.02 | 151.93 | 138.95 | 2.23M |
| September 08, 2025 | 137.88 | 141 | 141 | 141.98 | 133 | 1.65M |
| September 05, 2025 | 127.76 | 140.5 | 140.5 | 140.68 | 126.91 | 2.45M |
| September 04, 2025 | 139 | 128.4 | 128.4 | 141.87 | 123.28 | 2.8M |
| September 03, 2025 | 135.32 | 138.52 | 138.52 | 141 | 133 | 2.21M |
| September 02, 2025 | 145 | 134.83 | 134.83 | 145 | 130.4 | 3.39M |
| September 01, 2025 | 135 | 146.51 | 146.51 | 150 | 135 | 3.69M |
| August 29, 2025 | 136.49 | 133.05 | 133.05 | 139.23 | 129.68 | 2.35M |
| August 28, 2025 | 130.62 | 136.46 | 136.46 | 137.11 | 130.08 | 2.09M |
| August 27, 2025 | 135.96 | 131.06 | 131.06 | 137.78 | 128.8 | 2.53M |
| August 26, 2025 | 123.01 | 136 | 136 | 144.36 | 123.01 | 3.63M |
| August 25, 2025 | 127.88 | 124.86 | 124.86 | 129.86 | 122.52 | 2.58M |
| August 22, 2025 | 124.5 | 127.8 | 127.8 | 132.2 | 123.5 | 1.73M |
| August 21, 2025 | 124 | 125 | 125 | 128.98 | 123.06 | 2.09M |
| August 20, 2025 | 127.2 | 124.5 | 124.5 | 128.35 | 122.03 | 2.65M |
| August 19, 2025 | 135.85 | 132.5 | 132.5 | 135.85 | 125 | 2.41M |
| August 18, 2025 | 124.4 | 133.45 | 133.45 | 133.6 | 122.28 | 2.24M |
| August 15, 2025 | 120.4 | 124.4 | 124.4 | 125 | 117.02 | 1.69M |
| August 14, 2025 | 118 | 121.1 | 121.1 | 122.88 | 115.63 | 2.14M |
| August 13, 2025 | 115.58 | 117.31 | 117.31 | 118.8 | 113.55 | 1.52M |
| August 12, 2025 | 116.22 | 115.9 | 115.9 | 117.54 | 113.09 | 1.95M |
| August 11, 2025 | 105.65 | 115.4 | 115.4 | 119 | 105.1 | 2.8M |
| August 08, 2025 | 106 | 105.85 | 105.85 | 109.99 | 105.2 | 2.03M |
| August 07, 2025 | 108 | 106.21 | 106.21 | 116.9 | 105.5 | 2.65M |
| August 06, 2025 | 110.22 | 109.18 | 109.18 | 111.45 | 106.5 | 1.93M |
| August 05, 2025 | 112.5 | 111.46 | 111.46 | 113 | 107 | 2.05M |
| August 04, 2025 | 101.9 | 113.48 | 113.48 | 113.48 | 100.02 | 2.69M |
| August 01, 2025 | 95.44 | 100.8 | 100.8 | 102.61 | 95 | 2.7M |
| July 31, 2025 | 94.76 | 95.8 | 95.8 | 99.32 | 92.83 | 3.07M |
| July 30, 2025 | 94.92 | 94.76 | 94.76 | 95.54 | 90.8 | 2.75M |
| July 29, 2025 | 88.8 | 94.6 | 94.6 | 95.88 | 87.28 | 3.12M |
| July 28, 2025 | 86.23 | 88.91 | 88.91 | 90.88 | 85.93 | 2.4M |
| July 25, 2025 | 87.4 | 86.15 | 86.15 | 88.88 | 85.27 | 1.88M |
| July 24, 2025 | 87 | 87.46 | 87.46 | 89.07 | 84.51 | 3.63M |
| July 23, 2025 | 85.65 | 86.99 | 86.99 | 87.01 | 81.06 | 3.63M |
| July 22, 2025 | 81.76 | 81.72 | 81.72 | 84 | 80 | 1.76M |
| July 21, 2025 | 81.99 | 81.96 | 81.96 | 83.55 | 80.3 | 1.98M |
| July 18, 2025 | 82.91 | 82.97 | 82.97 | 83.5 | 77.6 | 5.03M |