151.19
+0.17(+0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 151.3 | 151.19 | 151.19 | 163.63 | 150.1 | 9.74M |
| January 13, 2026 | 157 | 151.02 | 151.02 | 159.75 | 150.27 | 6.45M |
| January 12, 2026 | 144.5 | 158.11 | 158.11 | 159.85 | 144.08 | 10.76M |
| January 09, 2026 | 141.6 | 144.82 | 144.82 | 147.38 | 141.25 | 5.37M |
| January 08, 2026 | 143.12 | 142.03 | 142.03 | 144.47 | 141.18 | 4.99M |
| January 07, 2026 | 146.01 | 145.4 | 145.4 | 148.58 | 144 | 5.23M |
| January 06, 2026 | 136.3 | 148.43 | 148.43 | 151.3 | 136 | 11.64M |
| January 05, 2026 | 132.33 | 136.74 | 136.74 | 137 | 131.69 | 4.57M |
| December 31, 2025 | 133.6 | 132.32 | 132.32 | 135.65 | 132.08 | 2.67M |
| December 30, 2025 | 133.21 | 134.23 | 134.23 | 135.65 | 133.12 | 2.5M |
| December 29, 2025 | 134 | 133.65 | 133.65 | 135.48 | 133.12 | 2.11M |
| December 26, 2025 | 133.52 | 134.49 | 134.49 | 137.88 | 133.01 | 4.22M |
| December 25, 2025 | 131.5 | 134.03 | 134.03 | 134.58 | 131.5 | 3.08M |
| December 24, 2025 | 128.01 | 131.5 | 131.5 | 131.87 | 128 | 3.12M |
| December 23, 2025 | 129.47 | 128.42 | 128.42 | 130.5 | 128.02 | 2M |
| December 22, 2025 | 128.01 | 129.4 | 129.4 | 130.18 | 128.01 | 2.13M |
| December 19, 2025 | 128.75 | 128.56 | 128.56 | 131.33 | 127.91 | 2.67M |
| December 18, 2025 | 131 | 128.21 | 128.21 | 131.58 | 128.1 | 2.81M |
| December 17, 2025 | 126.79 | 131.92 | 131.92 | 134.35 | 125.98 | 4.6M |
| December 16, 2025 | 127.92 | 127.34 | 127.34 | 129.46 | 126.5 | 2.85M |
| December 15, 2025 | 128.51 | 128.05 | 128.05 | 131.38 | 127.88 | 2.39M |
| December 12, 2025 | 129.49 | 130.02 | 130.02 | 131.4 | 127.5 | 2.72M |
| December 11, 2025 | 133 | 128.6 | 128.6 | 133.5 | 128.49 | 2.53M |
| December 10, 2025 | 133.22 | 132.85 | 132.85 | 133.92 | 131.07 | 2.62M |
| December 09, 2025 | 134.18 | 133.03 | 133.03 | 135.99 | 132.41 | 2.97M |
| December 08, 2025 | 136.49 | 135.97 | 135.97 | 137.9 | 133.93 | 5.71M |
| December 05, 2025 | 126.68 | 133.52 | 133.52 | 137.51 | 125.68 | 7.15M |
| December 04, 2025 | 125.01 | 126.82 | 126.82 | 127.5 | 123.12 | 2.13M |
| December 03, 2025 | 126.92 | 124.99 | 124.99 | 128.88 | 124.43 | 1.52M |
| December 02, 2025 | 128.33 | 126.94 | 126.94 | 129 | 126.41 | 1.64M |
| December 01, 2025 | 130.14 | 128.28 | 128.28 | 131.2 | 128.21 | 3.26M |
| November 28, 2025 | 128.72 | 130.11 | 130.11 | 130.5 | 128.19 | 1.66M |
| November 27, 2025 | 130.17 | 128.78 | 128.78 | 131.5 | 128.54 | 2.18M |
| November 26, 2025 | 129.02 | 130.5 | 130.5 | 132.2 | 128.88 | 2.55M |
| November 25, 2025 | 128.59 | 129.7 | 129.7 | 132.71 | 128.55 | 3.04M |
| November 24, 2025 | 124.96 | 128.43 | 128.43 | 129.88 | 124.3 | 2.83M |
| November 21, 2025 | 124.08 | 124.98 | 124.98 | 128.31 | 124.08 | 2.95M |
| November 20, 2025 | 133.7 | 126.78 | 126.78 | 133.98 | 126.38 | 2.72M |
| November 19, 2025 | 129.04 | 128.6 | 128.6 | 130.8 | 127.87 | 1.64M |
| November 18, 2025 | 129.66 | 129.5 | 129.5 | 131.44 | 128.71 | 2.12M |
| November 17, 2025 | 128.16 | 129.9 | 129.9 | 130 | 127.17 | 1.78M |
| November 14, 2025 | 130 | 128 | 128 | 132.75 | 128 | 2.02M |
| November 13, 2025 | 128.97 | 131.68 | 131.68 | 131.85 | 128.04 | 2.67M |
| November 12, 2025 | 130.06 | 128.59 | 128.59 | 132.39 | 127.6 | 3.52M |
| November 11, 2025 | 137.99 | 131.06 | 131.06 | 137.99 | 130.5 | 4.03M |
| November 10, 2025 | 135.75 | 136.9 | 136.9 | 139 | 135.7 | 2.38M |
| November 07, 2025 | 137.4 | 135.64 | 135.64 | 137.86 | 134.78 | 2.62M |
| November 06, 2025 | 137.4 | 138.72 | 138.72 | 141 | 137.4 | 2.52M |
| November 05, 2025 | 138 | 137.16 | 137.16 | 139.45 | 136.66 | 2.13M |
| November 04, 2025 | 142.05 | 138.78 | 138.78 | 142.05 | 137.25 | 2.9M |
| November 03, 2025 | 142.5 | 142.72 | 142.72 | 143.44 | 138.95 | 3.05M |
| October 31, 2025 | 146.5 | 143.5 | 143.5 | 147.35 | 143.33 | 3.15M |
| October 30, 2025 | 152 | 145.02 | 145.02 | 152.88 | 144.77 | 5.74M |
| October 29, 2025 | 148 | 153.46 | 153.46 | 156.35 | 147.6 | 6.52M |
| October 28, 2025 | 148.01 | 149.39 | 149.39 | 153.8 | 147 | 5.46M |
| October 27, 2025 | 151 | 149.96 | 149.96 | 152.35 | 146.5 | 6.04M |
| October 24, 2025 | 143.96 | 147.6 | 147.6 | 147.86 | 142.98 | 4.77M |
| October 23, 2025 | 140.99 | 142.36 | 142.36 | 143.58 | 136.01 | 3.49M |
| October 22, 2025 | 142 | 140.98 | 140.98 | 142.88 | 140.12 | 2.44M |
| October 21, 2025 | 141.2 | 143.35 | 143.35 | 145.89 | 140.78 | 3.67M |