159.84
+1.02(+0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 155 | 159.84 | 159.84 | 163 | 154.05 | 1.07M |
| December 04, 2025 | 160.88 | 158.82 | 158.82 | 167.05 | 156.51 | 1.31M |
| December 03, 2025 | 154.85 | 157.7 | 157.7 | 159.88 | 152.5 | 1.18M |
| December 02, 2025 | 154 | 154.85 | 154.85 | 161.31 | 152.3 | 1.05M |
| December 01, 2025 | 157.65 | 157.01 | 157.01 | 161 | 151.01 | 1.47M |
| November 28, 2025 | 153.38 | 159.24 | 159.24 | 161.98 | 148.52 | 2.49M |
| November 27, 2025 | 160 | 153.38 | 153.38 | 167.2 | 152 | 3.68M |
| November 26, 2025 | 178 | 174.5 | 174.5 | 182.48 | 170.1 | 2.82M |
| November 25, 2025 | 168.92 | 179.99 | 179.99 | 180 | 159.69 | 4.88M |
| November 24, 2025 | 149.5 | 172 | 172 | 177.1 | 149 | 3.85M |
| November 21, 2025 | 136.88 | 148.56 | 148.56 | 150 | 136.88 | 2.9M |
| November 20, 2025 | 140.04 | 141.8 | 141.8 | 147 | 138 | 1.31M |
| November 19, 2025 | 148 | 142.93 | 142.93 | 148.79 | 138.4 | 1.72M |
| November 18, 2025 | 133 | 140.51 | 140.51 | 143 | 129.08 | 1.94M |
| November 17, 2025 | 128 | 133 | 133 | 133.2 | 122.3 | 1.52M |
| November 14, 2025 | 138 | 128.78 | 128.78 | 141.28 | 126.84 | 2.91M |
| November 13, 2025 | 138 | 140.7 | 140.7 | 144.66 | 129 | 3.19M |
| November 12, 2025 | 142 | 144.75 | 144.75 | 147.62 | 141.02 | 3.21M |
| November 11, 2025 | 137 | 144.89 | 144.89 | 152.15 | 135.03 | 3.99M |
| November 10, 2025 | 141.5 | 138.47 | 138.47 | 145.82 | 137 | 2.32M |
| November 07, 2025 | 136.1 | 141.82 | 141.82 | 141.85 | 131 | 2.36M |
| November 06, 2025 | 144.7 | 137.33 | 137.33 | 145.9 | 135.1 | 3.78M |
| November 05, 2025 | 131 | 142.4 | 142.4 | 143.83 | 131 | 3.42M |
| November 04, 2025 | 129 | 133.8 | 133.8 | 133.86 | 127 | 2.59M |
| November 03, 2025 | 129 | 130 | 130 | 136.99 | 127 | 3.45M |
| October 31, 2025 | 120.7 | 129.98 | 129.98 | 129.98 | 118.11 | 3.84M |
| October 30, 2025 | 126.6 | 119.5 | 119.5 | 131 | 119.5 | 2.74M |
| October 29, 2025 | 123.99 | 126.6 | 126.6 | 127.9 | 123.2 | 2.34M |
| October 28, 2025 | 126.51 | 125 | 125 | 129.18 | 118.8 | 2.91M |
| October 27, 2025 | 133 | 125.05 | 125.05 | 138.57 | 120.06 | 4.17M |
| October 24, 2025 | 125.88 | 129 | 129 | 134.21 | 125.88 | 3.04M |
| October 23, 2025 | 136 | 130.05 | 130.05 | 139.2 | 125.82 | 3.85M |
| October 22, 2025 | 138.3 | 142.35 | 142.35 | 147.88 | 133.91 | 3.89M |
| October 21, 2025 | 130.19 | 144 | 144 | 145 | 126.5 | 4.58M |
| October 20, 2025 | 129.33 | 131.5 | 131.5 | 136.5 | 120.01 | 4.65M |
| October 17, 2025 | 125.86 | 125 | 125 | 129.5 | 118.8 | 3.76M |
| October 16, 2025 | 115 | 126.87 | 126.87 | 130 | 109 | 4.94M |
| October 15, 2025 | 104 | 118 | 118 | 119.12 | 103.99 | 6.05M |
| October 14, 2025 | 121 | 100 | 100 | 121 | 99 | 5.22M |
| October 13, 2025 | 108.01 | 118.62 | 118.62 | 122 | 104.19 | 4.79M |
| October 10, 2025 | 115.01 | 115 | 115 | 115.6 | 105.01 | 4.79M |
| October 09, 2025 | 100.01 | 116.57 | 116.57 | 120.48 | 94.3 | 7.69M |
| September 30, 2025 | 90 | 100.6 | 100.6 | 101.78 | 90 | 12.55M |
| September 29, 2025 | 84.82 | 84.82 | 84.82 | 84.82 | 79 | 5.34M |
| September 26, 2025 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | 1.05M |
| September 25, 2025 | 58.9 | 58.9 | 58.9 | 58.9 | 51.59 | 5.41M |
| September 24, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 0 |
| September 23, 2025 | 49.38 | 49.38 | 49.08 | 49.38 | 49.38 | 0 |
| September 22, 2025 | 49.38 | 49.38 | 49.08 | 49.38 | 49.38 | 0 |
| September 19, 2025 | 49.38 | 49.38 | 49.08 | 49.38 | 49.38 | 0 |
| September 18, 2025 | 49.38 | 49.38 | 49.08 | 49.38 | 49.38 | 0 |
| September 17, 2025 | 45.72 | 49.38 | 49.38 | 50.19 | 45.44 | 3.98M |
| September 16, 2025 | 44.52 | 45.72 | 45.72 | 45.97 | 44.15 | 1.7M |
| September 15, 2025 | 45.23 | 44.58 | 44.58 | 45.44 | 43.42 | 2.16M |
| September 12, 2025 | 44.8 | 44.5 | 44.5 | 45.03 | 43.57 | 2.29M |
| September 11, 2025 | 42.6 | 44.43 | 44.43 | 44.72 | 42.55 | 3.88M |
| September 10, 2025 | 42.67 | 42.7 | 42.7 | 43.28 | 41.66 | 2.23M |
| September 09, 2025 | 42.56 | 42.35 | 42.35 | 42.9 | 41.01 | 1.92M |
| September 08, 2025 | 41.6 | 42.57 | 42.57 | 43 | 41.6 | 1.76M |
| September 05, 2025 | 40.41 | 42.2 | 42.2 | 42.6 | 39.58 | 2.3M |