173.00
-6(-3.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 179.07 | 173 | 173 | 180.5 | 172.56 | 3.6M |
| October 16, 2025 | 184 | 179 | 179 | 185.53 | 178.31 | 4.09M |
| October 15, 2025 | 183.16 | 184.38 | 184.38 | 185.98 | 180.79 | 3.44M |
| October 14, 2025 | 190.06 | 183.59 | 183.59 | 191.15 | 183.02 | 4.79M |
| October 13, 2025 | 191 | 187.5 | 187.5 | 192 | 183.1 | 6.09M |
| October 10, 2025 | 202.75 | 197.79 | 197.79 | 205.8 | 197.02 | 4.37M |
| October 09, 2025 | 210.23 | 202.8 | 202.8 | 212 | 199.86 | 5.08M |
| September 30, 2025 | 208.19 | 209.78 | 209.78 | 211.8 | 207.31 | 2.75M |
| September 29, 2025 | 208.65 | 209.23 | 209.23 | 212.4 | 205.83 | 3.48M |
| September 26, 2025 | 209.27 | 208.61 | 208.61 | 211.34 | 207.43 | 3.08M |
| September 25, 2025 | 202.44 | 210.25 | 210.25 | 214.9 | 201.04 | 4.8M |
| September 24, 2025 | 198.66 | 201.2 | 201.2 | 204.17 | 198.01 | 3.91M |
| September 23, 2025 | 200.64 | 200.35 | 200.35 | 203 | 196.1 | 4.23M |
| September 22, 2025 | 208.96 | 200.22 | 200.22 | 210.5 | 195 | 7.73M |
| September 19, 2025 | 212.43 | 211.49 | 211.49 | 216 | 210.5 | 2.87M |
| September 18, 2025 | 217.83 | 212.43 | 212.43 | 219.09 | 209.51 | 5.13M |
| September 17, 2025 | 206 | 218 | 218 | 219.53 | 205.5 | 5.91M |
| September 16, 2025 | 202.9 | 204.14 | 204.14 | 205.02 | 200.5 | 3.9M |
| September 15, 2025 | 198.68 | 202.68 | 202.68 | 206.49 | 195.17 | 4.43M |
| September 12, 2025 | 202.41 | 197 | 197 | 204.66 | 197 | 4.77M |
| September 11, 2025 | 205.78 | 201.5 | 201.5 | 206.5 | 197.51 | 5.64M |
| September 10, 2025 | 206.16 | 206.1 | 206.1 | 207.88 | 204.13 | 2.35M |
| September 09, 2025 | 209.44 | 206.28 | 206.28 | 212 | 205.03 | 2.89M |
| September 08, 2025 | 209.7 | 208.81 | 208.81 | 213.88 | 207.45 | 4.61M |
| September 05, 2025 | 205 | 210 | 210 | 210.88 | 202.53 | 4.23M |
| September 04, 2025 | 208.23 | 202.9 | 202.9 | 208.23 | 196.02 | 5.95M |
| September 03, 2025 | 208.95 | 208.96 | 208.96 | 215 | 206.03 | 3.2M |
| September 02, 2025 | 210 | 207.89 | 207.89 | 213.87 | 205.12 | 3.93M |
| September 01, 2025 | 213.9 | 212 | 212 | 219.8 | 209.3 | 4.99M |
| August 29, 2025 | 211 | 214.89 | 214.89 | 217.49 | 210.02 | 4.25M |
| August 28, 2025 | 213 | 211.15 | 211.15 | 217.75 | 205.5 | 6.12M |
| August 27, 2025 | 208.81 | 212.36 | 212.36 | 222.1 | 208 | 6.92M |
| August 26, 2025 | 212.68 | 208.5 | 208.5 | 214.99 | 207.74 | 4.3M |
| August 25, 2025 | 215 | 211.78 | 211.78 | 218.42 | 208.5 | 6.24M |
| August 22, 2025 | 206.53 | 212.39 | 212.39 | 214.41 | 204.17 | 7.5M |
| August 21, 2025 | 204.39 | 207.48 | 207.48 | 210.67 | 203.68 | 5.16M |
| August 20, 2025 | 204.3 | 204.1 | 204.1 | 207.7 | 200.6 | 4.75M |
| August 19, 2025 | 208 | 206.7 | 206.7 | 208.21 | 200.88 | 6.66M |
| August 18, 2025 | 197.58 | 209.04 | 209.04 | 211.5 | 194.21 | 11.66M |
| August 15, 2025 | 176.48 | 182.95 | 182.95 | 183.6 | 176.48 | 4.88M |
| August 14, 2025 | 178.36 | 175.86 | 175.86 | 179.34 | 175 | 3.9M |
| August 13, 2025 | 181.81 | 179.34 | 179.34 | 184.38 | 178.1 | 3.83M |
| August 12, 2025 | 178 | 181.38 | 181.38 | 187.78 | 177.08 | 4.9M |
| August 11, 2025 | 178.5 | 178.1 | 178.1 | 179.9 | 175.59 | 2.12M |
| August 08, 2025 | 178.28 | 177.02 | 177.02 | 179.24 | 176.64 | 2.01M |
| August 07, 2025 | 179 | 177.26 | 177.26 | 179.97 | 176.17 | 2.46M |
| August 06, 2025 | 179.35 | 178.46 | 178.46 | 180.6 | 177.11 | 2.64M |
| August 05, 2025 | 178.35 | 179.1 | 179.1 | 185 | 178.27 | 3.74M |
| August 04, 2025 | 171.13 | 178.27 | 178.27 | 180 | 170.72 | 4.04M |
| August 01, 2025 | 173.8 | 172.4 | 172.4 | 176.97 | 170.52 | 2.66M |
| July 31, 2025 | 175.96 | 173.36 | 173.36 | 179.79 | 172.6 | 3.77M |
| July 30, 2025 | 177.53 | 176.8 | 176.8 | 179.6 | 175.7 | 3.23M |
| July 29, 2025 | 168.75 | 179.87 | 179.87 | 181.88 | 168.1 | 6.7M |
| July 28, 2025 | 166.37 | 168.92 | 168.92 | 172.5 | 166.01 | 5.01M |
| July 25, 2025 | 160.9 | 166 | 166 | 167.49 | 160.66 | 4.56M |
| July 24, 2025 | 162.3 | 161.3 | 161.3 | 162.65 | 159.78 | 2.76M |
| July 23, 2025 | 159.82 | 162.21 | 162.21 | 164.87 | 159.81 | 3.58M |
| July 22, 2025 | 160.62 | 159.82 | 159.82 | 160.97 | 158.42 | 2.61M |
| July 21, 2025 | 162.8 | 160.26 | 160.26 | 163.5 | 159.12 | 2.69M |
| July 18, 2025 | 167.49 | 163.08 | 163.08 | 168.88 | 163 | 2.82M |