126.89
-1.31(-1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 126.8 | 128.2 | 128.2 | 129.8 | 125.1 | 3.79M |
| December 03, 2025 | 128.12 | 127.45 | 127.45 | 129.88 | 126.56 | 2.71M |
| December 02, 2025 | 132.03 | 129 | 129 | 132.3 | 128 | 4.09M |
| December 01, 2025 | 132 | 132.5 | 132.5 | 132.99 | 127.51 | 7.86M |
| November 28, 2025 | 129.95 | 132.73 | 132.73 | 134.56 | 129.5 | 3.9M |
| November 27, 2025 | 131.9 | 130.44 | 130.44 | 134.99 | 130.1 | 3.72M |
| November 26, 2025 | 131.02 | 132.45 | 132.45 | 134.57 | 129.6 | 3.99M |
| November 25, 2025 | 135.6 | 132.18 | 132.18 | 135.85 | 131.61 | 5.32M |
| November 24, 2025 | 129 | 130.63 | 130.63 | 132.88 | 125.45 | 5.06M |
| November 21, 2025 | 126.44 | 127.01 | 127.01 | 131.4 | 126.44 | 5.94M |
| November 20, 2025 | 140.3 | 135.71 | 135.71 | 141.48 | 135 | 5.11M |
| November 19, 2025 | 140.32 | 137.3 | 137.3 | 140.95 | 136.25 | 6.57M |
| November 18, 2025 | 143.5 | 141.36 | 141.36 | 145.85 | 140 | 5.98M |
| November 17, 2025 | 145.99 | 144.8 | 144.8 | 151.66 | 144.23 | 5.28M |
| November 14, 2025 | 152.9 | 142.72 | 142.72 | 154.55 | 140.8 | 10.45M |
| November 13, 2025 | 149.82 | 158.41 | 158.41 | 163.59 | 149 | 8.7M |
| November 12, 2025 | 146.15 | 149.17 | 149.17 | 151.5 | 144 | 5.76M |
| November 11, 2025 | 154.42 | 146.87 | 146.87 | 156.2 | 146.05 | 7.38M |
| November 10, 2025 | 156.88 | 153.8 | 153.8 | 161.5 | 148.2 | 6.57M |
| November 07, 2025 | 154.12 | 154 | 154 | 160.88 | 153.23 | 5.11M |
| November 06, 2025 | 159 | 158.08 | 158.08 | 161 | 154.72 | 6.11M |
| November 05, 2025 | 149.69 | 154.01 | 154.01 | 155.58 | 146.1 | 6.46M |
| November 04, 2025 | 167.13 | 157.2 | 157.2 | 167.8 | 156 | 7.68M |
| November 03, 2025 | 162.01 | 164.68 | 164.68 | 167.5 | 155.01 | 8.25M |
| October 31, 2025 | 171.11 | 166 | 166 | 173.99 | 157.94 | 11.85M |
| October 30, 2025 | 171 | 173.6 | 173.6 | 183.95 | 168.77 | 13.77M |
| October 29, 2025 | 165 | 166.8 | 166.8 | 172.6 | 162.4 | 9.42M |
| October 28, 2025 | 167 | 162.4 | 162.4 | 169.49 | 156.11 | 15.8M |
| October 27, 2025 | 168.88 | 176.54 | 176.54 | 178.83 | 161 | 16.87M |
| October 24, 2025 | 158 | 164.33 | 164.33 | 170.86 | 154.32 | 15.22M |
| October 23, 2025 | 152.32 | 151.68 | 151.68 | 153.24 | 147 | 8.4M |
| October 22, 2025 | 151.01 | 153.24 | 153.24 | 155.95 | 148.78 | 8.92M |
| October 21, 2025 | 146 | 155.94 | 155.94 | 161.77 | 146 | 13.38M |
| October 20, 2025 | 149.99 | 144.91 | 144.91 | 159.9 | 143.89 | 12.04M |
| October 17, 2025 | 150.85 | 144.8 | 144.8 | 152.8 | 144.31 | 12.27M |
| October 16, 2025 | 146.04 | 152.99 | 152.99 | 160.5 | 145 | 13.02M |
| October 15, 2025 | 147.38 | 146.33 | 146.33 | 149.75 | 137.5 | 11.52M |
| October 14, 2025 | 146.66 | 145.06 | 145.06 | 158.97 | 144.21 | 18.01M |
| October 13, 2025 | 136.1 | 143.2 | 143.2 | 145.8 | 135.98 | 17.27M |
| October 10, 2025 | 148.92 | 140.6 | 140.6 | 150.82 | 139.2 | 18.42M |
| October 09, 2025 | 164.05 | 153.03 | 153.03 | 166.6 | 151 | 19.8M |
| September 30, 2025 | 149.98 | 162.47 | 162.47 | 167.95 | 149.98 | 14.08M |
| September 29, 2025 | 143.13 | 147.07 | 147.07 | 148.62 | 139.77 | 15.96M |
| September 26, 2025 | 130.65 | 142.07 | 142.07 | 149.51 | 130 | 22.68M |
| September 25, 2025 | 126.66 | 131.96 | 131.96 | 131.96 | 125 | 18.53M |
| September 24, 2025 | 124 | 128.31 | 128.31 | 133.82 | 122.01 | 21.2M |
| September 23, 2025 | 113.02 | 120 | 120 | 127.65 | 113.02 | 22.43M |
| September 22, 2025 | 94.11 | 107.89 | 107.89 | 109.94 | 93.82 | 18.48M |
| September 19, 2025 | 92.3 | 93.53 | 93.53 | 98 | 92.3 | 12.69M |
| September 18, 2025 | 93.28 | 91 | 91 | 96.14 | 89.7 | 11.01M |
| September 17, 2025 | 91.38 | 94 | 94 | 94.1 | 90.31 | 9.22M |
| September 16, 2025 | 87.3 | 93 | 93 | 93.44 | 87.06 | 12.14M |
| September 15, 2025 | 90.93 | 87.45 | 87.45 | 91.8 | 87 | 9.6M |
| September 12, 2025 | 82 | 88 | 88 | 91.6 | 81.88 | 12.82M |
| September 11, 2025 | 79.18 | 82.44 | 82.44 | 82.93 | 78.3 | 8.83M |
| September 10, 2025 | 80.88 | 81.7 | 81.7 | 83.19 | 80.63 | 4.4M |
| September 09, 2025 | 81.8 | 80.31 | 80.31 | 82.07 | 79.5 | 3.92M |
| September 08, 2025 | 82.59 | 82.68 | 82.68 | 83.24 | 80.61 | 4.85M |
| September 05, 2025 | 80.2 | 82.64 | 82.64 | 83 | 79.4 | 5.15M |
| September 04, 2025 | 84 | 79.43 | 79.43 | 84.5 | 77.98 | 6.7M |