159.75
+0.0499939(+0.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 161.98 | 159.7 | 159.7 | 163.5 | 158.5 | 2.95M |
| December 03, 2025 | 154 | 160.46 | 160.46 | 162.95 | 153.19 | 5.1M |
| December 02, 2025 | 152.29 | 154.07 | 154.07 | 155.49 | 151.29 | 2.65M |
| December 01, 2025 | 149.31 | 152.79 | 152.79 | 153.22 | 149.31 | 3.03M |
| November 28, 2025 | 153.44 | 152.18 | 152.18 | 154.2 | 151.36 | 3.59M |
| November 27, 2025 | 155 | 153.3 | 153.3 | 155.66 | 152.51 | 2.95M |
| November 26, 2025 | 156.22 | 154.25 | 154.25 | 156.88 | 153.6 | 2.69M |
| November 25, 2025 | 156.6 | 156.22 | 156.22 | 157.99 | 154.32 | 2.05M |
| November 24, 2025 | 160.22 | 155.61 | 155.61 | 160.76 | 154.06 | 2.49M |
| November 21, 2025 | 160.44 | 159.2 | 159.2 | 162 | 158.22 | 2.69M |
| November 20, 2025 | 158.89 | 160.73 | 160.73 | 162.2 | 158.56 | 2.07M |
| November 19, 2025 | 158.18 | 158.93 | 158.93 | 159.6 | 157.02 | 2.1M |
| November 18, 2025 | 158 | 158.44 | 158.44 | 159.51 | 156.89 | 2.49M |
| November 17, 2025 | 162.1 | 159.51 | 159.51 | 163.1 | 156.49 | 3.24M |
| November 14, 2025 | 161.83 | 163.42 | 163.42 | 164.86 | 161.17 | 2.58M |
| November 13, 2025 | 159.45 | 161.81 | 161.81 | 165.31 | 159.45 | 3.27M |
| November 12, 2025 | 158.5 | 159.15 | 159.15 | 160.99 | 157.61 | 3.23M |
| November 11, 2025 | 157.26 | 158.67 | 158.67 | 159.8 | 154.33 | 4.04M |
| November 10, 2025 | 154.5 | 157.26 | 157.26 | 157.64 | 153 | 3.91M |
| November 07, 2025 | 158.05 | 154.49 | 154.49 | 158.99 | 153.8 | 3.7M |
| November 06, 2025 | 157.01 | 158.25 | 158.25 | 159.15 | 155.71 | 3.07M |
| November 05, 2025 | 153.01 | 156.5 | 156.5 | 159.49 | 153.01 | 3.4M |
| November 04, 2025 | 156.75 | 155 | 155 | 157.3 | 153.7 | 3.9M |
| November 03, 2025 | 163.38 | 156.97 | 156.97 | 164.21 | 154.11 | 8.81M |
| October 31, 2025 | 172 | 163.4 | 163.4 | 172 | 158.32 | 11.9M |
| October 30, 2025 | 188.6 | 185.77 | 185.77 | 190.53 | 184.8 | 2.57M |
| October 29, 2025 | 185.24 | 188.35 | 188.35 | 189.2 | 181.86 | 2.71M |
| October 28, 2025 | 185.55 | 185.45 | 185.45 | 187 | 184.02 | 2.28M |
| October 27, 2025 | 188.98 | 185.01 | 185.01 | 191.5 | 183.5 | 3.25M |
| October 24, 2025 | 184.92 | 186.4 | 186.4 | 187.77 | 183 | 3.21M |
| October 23, 2025 | 183.57 | 183.8 | 183.8 | 184.64 | 180.13 | 3.13M |
| October 22, 2025 | 178.88 | 183.36 | 183.36 | 184.55 | 177.52 | 3.56M |
| October 21, 2025 | 177.54 | 179.08 | 179.08 | 182.99 | 176 | 3.95M |
| October 20, 2025 | 175 | 176.3 | 176.3 | 180.92 | 174.58 | 3.72M |
| 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 |