132.11
+0.75(+0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 131 | 131.36 | 131.36 | 137.65 | 129.53 | 6.51M |
| November 07, 2025 | 130.51 | 131.33 | 131.33 | 135.77 | 129.21 | 6.59M |
| November 06, 2025 | 124.38 | 131.3 | 131.3 | 132.23 | 124.37 | 8.91M |
| November 05, 2025 | 120.2 | 124.38 | 124.38 | 126.3 | 119.68 | 5.5M |
| November 04, 2025 | 120.17 | 122.2 | 122.2 | 124.09 | 119.81 | 5.74M |
| November 03, 2025 | 118.63 | 120.07 | 120.07 | 120.35 | 114.51 | 4.99M |
| October 31, 2025 | 118 | 119.99 | 119.99 | 122.6 | 116.25 | 6.06M |
| October 30, 2025 | 123.07 | 121.3 | 121.3 | 124 | 121.28 | 4.74M |
| October 29, 2025 | 126 | 123.7 | 123.7 | 126.6 | 121.5 | 6.52M |
| October 28, 2025 | 127.39 | 126.21 | 126.21 | 129.96 | 125.8 | 4.41M |
| October 27, 2025 | 129 | 128.76 | 128.76 | 131.1 | 126.5 | 6.1M |
| October 24, 2025 | 125.6 | 125.27 | 125.27 | 128.49 | 124.11 | 5.77M |
| October 23, 2025 | 124.5 | 123.84 | 123.84 | 125.75 | 121.6 | 3.18M |
| October 22, 2025 | 126 | 125.16 | 125.16 | 128.4 | 123 | 5.28M |
| October 21, 2025 | 126.75 | 127.04 | 127.04 | 127.47 | 124.53 | 4.67M |
| October 20, 2025 | 130 | 125.5 | 125.5 | 131.43 | 124 | 4.71M |
| October 17, 2025 | 133 | 127.79 | 127.79 | 133.88 | 127.28 | 5.26M |
| October 16, 2025 | 138.26 | 133.65 | 133.65 | 139.18 | 132.84 | 6.6M |
| October 15, 2025 | 140.16 | 138.95 | 138.95 | 143.5 | 135.01 | 5.47M |
| October 14, 2025 | 157 | 140.56 | 140.56 | 157.5 | 138.17 | 9.56M |
| October 13, 2025 | 144 | 158 | 158 | 158 | 142.52 | 7.41M |
| October 10, 2025 | 147.88 | 148.52 | 148.52 | 154 | 144.38 | 6.94M |
| October 09, 2025 | 149.88 | 150.1 | 150.1 | 158.88 | 146.3 | 8.58M |
| September 30, 2025 | 142.81 | 149 | 149 | 150.58 | 140.86 | 7.57M |
| September 29, 2025 | 137.8 | 141.46 | 141.46 | 142.55 | 137.01 | 5.86M |
| September 26, 2025 | 137.02 | 138.19 | 138.19 | 142.84 | 136.7 | 8.05M |
| September 25, 2025 | 145.39 | 138.58 | 138.58 | 145.39 | 138.38 | 10.24M |
| September 24, 2025 | 131.48 | 145.46 | 145.46 | 153.48 | 131.13 | 14.08M |
| September 23, 2025 | 130.83 | 131.43 | 131.43 | 132.4 | 125.19 | 6.21M |
| September 22, 2025 | 127.42 | 128.78 | 128.78 | 130.99 | 126.55 | 5.42M |
| September 19, 2025 | 129.61 | 127.79 | 127.79 | 133.33 | 126.98 | 6.36M |
| September 18, 2025 | 128.01 | 129.49 | 129.49 | 136.66 | 126.25 | 10.79M |
| September 17, 2025 | 122.3 | 128.56 | 128.56 | 130.78 | 122.1 | 7.74M |
| September 16, 2025 | 121.98 | 122.64 | 122.64 | 123.19 | 119.21 | 4.71M |
| September 15, 2025 | 124.01 | 122.04 | 122.04 | 124.69 | 121.71 | 5.89M |
| September 12, 2025 | 123.86 | 120.5 | 120.5 | 125.48 | 119.66 | 6.06M |
| September 11, 2025 | 120 | 123.77 | 123.77 | 124.96 | 118.48 | 5.14M |
| September 10, 2025 | 120.79 | 120.6 | 120.6 | 121 | 118.7 | 4.23M |
| September 09, 2025 | 123 | 119.93 | 119.93 | 123.88 | 119.44 | 3.84M |
| September 08, 2025 | 120.83 | 124.02 | 124.02 | 124.75 | 119 | 5.38M |
| September 05, 2025 | 116 | 120.83 | 120.83 | 121.21 | 114.5 | 5.77M |
| September 04, 2025 | 126.26 | 115.8 | 115.8 | 126.96 | 112.63 | 7.72M |
| September 03, 2025 | 123.68 | 125.7 | 125.7 | 129.52 | 122.3 | 6.94M |
| September 02, 2025 | 126.9 | 122.61 | 122.61 | 131.49 | 121.88 | 6.96M |
| September 01, 2025 | 125.53 | 127.8 | 127.8 | 128.8 | 123.3 | 6.67M |
| August 29, 2025 | 129 | 124.25 | 124.25 | 129 | 122.51 | 10.6M |
| August 28, 2025 | 127.82 | 132.78 | 132.78 | 133 | 127.31 | 7.87M |
| August 27, 2025 | 130 | 128.2 | 128.2 | 136 | 128.02 | 8.04M |
| August 26, 2025 | 132.55 | 130.7 | 130.7 | 134.7 | 129.66 | 7.09M |
| August 25, 2025 | 144.88 | 135.22 | 135.22 | 144.88 | 132.07 | 11.74M |
| August 22, 2025 | 126.41 | 141.04 | 141.04 | 148.37 | 126.05 | 9.43M |
| August 21, 2025 | 128.1 | 126.38 | 126.38 | 130.99 | 126 | 4.43M |
| August 20, 2025 | 121.6 | 129.98 | 129.98 | 130 | 119.18 | 6.18M |
| August 19, 2025 | 125.5 | 122 | 122 | 125.6 | 121.7 | 4.08M |
| August 18, 2025 | 119.99 | 126.17 | 126.17 | 128.99 | 118.9 | 6.78M |
| August 15, 2025 | 115.5 | 119.96 | 119.96 | 120.35 | 114.05 | 4.28M |
| August 14, 2025 | 117.93 | 115.2 | 115.2 | 120.66 | 115.15 | 3.97M |
| August 13, 2025 | 116.22 | 118.1 | 118.1 | 118.38 | 115.5 | 2.83M |
| August 12, 2025 | 112.32 | 115.96 | 115.96 | 119 | 112.32 | 4.38M |
| August 11, 2025 | 112.5 | 112.63 | 112.63 | 113.93 | 111.16 | 3.76M |