149.00
+7.54(+5.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 08, 2025 | 115.59 | 112.9 | 112.9 | 117.4 | 112.2 | 3.35M |
| August 07, 2025 | 114.65 | 116.28 | 116.28 | 117.49 | 113.81 | 3.19M |
| August 06, 2025 | 114.56 | 114.65 | 114.65 | 116.28 | 113.8 | 2.59M |
| August 05, 2025 | 113.7 | 114.9 | 114.9 | 116.59 | 112.59 | 2.93M |
| August 04, 2025 | 111 | 113.74 | 113.74 | 114.13 | 110.5 | 3.04M |
| August 01, 2025 | 114.5 | 111.7 | 111.7 | 114.98 | 110.96 | 3.25M |
| July 31, 2025 | 119.01 | 114.02 | 114.02 | 120 | 113.6 | 5.78M |
| July 30, 2025 | 119.88 | 119.48 | 119.48 | 121.52 | 115.1 | 4.16M |
| July 29, 2025 | 117.38 | 120.73 | 120.73 | 121.8 | 117 | 3.79M |
| July 28, 2025 | 119.51 | 117.77 | 117.77 | 120.26 | 116.2 | 3.52M |
| July 25, 2025 | 115.73 | 119 | 119 | 119.42 | 114.3 | 5.68M |
| July 24, 2025 | 110 | 115.8 | 115.8 | 116.5 | 109 | 6.24M |
| July 23, 2025 | 105.98 | 109.7 | 109.7 | 110.28 | 104.67 | 6.23M |
| July 22, 2025 | 104.2 | 105.06 | 105.06 | 106.45 | 103.72 | 2.89M |
| July 21, 2025 | 104.6 | 104.71 | 104.71 | 105.38 | 103.01 | 2.7M |
| July 18, 2025 | 105 | 104.6 | 104.6 | 105.89 | 103.43 | 2.53M |
| July 17, 2025 | 103.71 | 103.93 | 103.93 | 104.55 | 101.3 | 4.34M |
| July 16, 2025 | 103.78 | 103.61 | 103.61 | 105.58 | 103.51 | 2.01M |
| July 15, 2025 | 106.8 | 103.78 | 103.78 | 107.22 | 103.02 | 4.12M |
| July 14, 2025 | 108.7 | 106.8 | 106.8 | 108.7 | 106.52 | 2.21M |
| July 11, 2025 | 109.01 | 108.7 | 108.7 | 109.7 | 107.17 | 2.69M |
| July 10, 2025 | 110.57 | 109 | 109 | 110.99 | 108.01 | 2.99M |
| July 09, 2025 | 106.9 | 111.36 | 111.36 | 112.44 | 106.9 | 5.31M |