140.24
-6.75(-4.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 147.98 | 140.24 | 140.24 | 150.28 | 139.88 | 4.16M |
| October 16, 2025 | 149 | 146.99 | 146.99 | 150.98 | 145.96 | 3.15M |
| October 15, 2025 | 151.26 | 149.98 | 149.98 | 153.3 | 146.5 | 4.48M |
| October 14, 2025 | 154.3 | 150.02 | 150.02 | 161.81 | 149.2 | 5.79M |
| October 13, 2025 | 150 | 154.39 | 154.39 | 155.54 | 148.93 | 5.31M |
| October 10, 2025 | 161.5 | 157.69 | 157.69 | 165.5 | 156.52 | 6.57M |
| October 09, 2025 | 160.27 | 163.51 | 163.51 | 165.8 | 157.95 | 7.31M |
| September 30, 2025 | 161 | 161.48 | 161.48 | 163.55 | 159.23 | 7.35M |
| September 29, 2025 | 150.69 | 162 | 162 | 165.83 | 150.69 | 10.16M |
| September 26, 2025 | 155.01 | 150.69 | 150.69 | 156.5 | 150.66 | 4.17M |
| September 25, 2025 | 155.25 | 155.7 | 155.7 | 159.78 | 155.25 | 5.52M |
| September 24, 2025 | 150.75 | 156.51 | 156.51 | 158.4 | 148.68 | 6.61M |
| September 23, 2025 | 156.28 | 151.68 | 151.68 | 156.6 | 148.67 | 6.26M |
| September 22, 2025 | 156.31 | 159.29 | 159.29 | 159.96 | 155.3 | 4.47M |
| September 19, 2025 | 157 | 155.95 | 155.95 | 159.9 | 155.01 | 4.75M |
| September 18, 2025 | 167.01 | 159.8 | 159.8 | 167.97 | 155.11 | 10.19M |
| September 17, 2025 | 163.95 | 170.99 | 170.99 | 180 | 163 | 9.72M |
| September 16, 2025 | 158.98 | 165.5 | 165.5 | 168.2 | 157.7 | 7.63M |
| September 15, 2025 | 155.28 | 158.98 | 158.98 | 163.78 | 155.11 | 6.71M |
| September 12, 2025 | 158 | 156.16 | 156.16 | 161.6 | 156 | 7.06M |
| September 11, 2025 | 146.98 | 159.08 | 159.08 | 159.38 | 146.5 | 9.5M |
| September 10, 2025 | 148 | 148.1 | 148.1 | 151.88 | 147.23 | 4.71M |
| September 09, 2025 | 150.75 | 148.07 | 148.07 | 154.15 | 148 | 5.22M |
| September 08, 2025 | 151 | 152.41 | 152.41 | 154.5 | 150.94 | 4.92M |
| September 05, 2025 | 155 | 152.18 | 152.18 | 155.2 | 144.01 | 7.24M |
| September 04, 2025 | 152.24 | 152.52 | 152.52 | 157.81 | 149 | 8.23M |
| September 03, 2025 | 168.01 | 152.24 | 152.24 | 170.08 | 150.05 | 11.14M |
| September 02, 2025 | 167.29 | 169.2 | 169.2 | 179.87 | 163.63 | 11.34M |
| September 01, 2025 | 167 | 167.28 | 167.28 | 172.58 | 162 | 7.85M |
| August 29, 2025 | 178.2 | 168.24 | 168.24 | 180.86 | 165.28 | 14.56M |
| August 28, 2025 | 159.99 | 180.13 | 180.13 | 180.13 | 154 | 16.64M |
| August 27, 2025 | 150.95 | 162.61 | 162.61 | 175 | 150.5 | 16.22M |
| August 26, 2025 | 151.52 | 151.58 | 151.58 | 157 | 151.01 | 7.14M |
| August 25, 2025 | 155.51 | 155.06 | 155.06 | 161.75 | 151.8 | 10.66M |
| August 22, 2025 | 144 | 153.28 | 153.28 | 156.5 | 143.1 | 10.6M |
| August 21, 2025 | 149.9 | 146.36 | 146.36 | 152.44 | 145.41 | 7.68M |
| August 20, 2025 | 147.52 | 148 | 148 | 150.69 | 143.8 | 8.39M |
| August 19, 2025 | 149.76 | 150 | 150 | 153.79 | 147.74 | 10.26M |
| August 18, 2025 | 138.79 | 155.85 | 155.85 | 163.63 | 135.5 | 17M |
| August 15, 2025 | 123 | 138.7 | 138.7 | 145.88 | 122.91 | 15.7M |
| August 14, 2025 | 127.97 | 124.56 | 124.56 | 129.61 | 124.38 | 6.73M |
| August 13, 2025 | 125 | 128.44 | 128.44 | 132.36 | 123.7 | 10.75M |
| August 12, 2025 | 123 | 125.02 | 125.02 | 125.95 | 122.51 | 5.97M |
| August 11, 2025 | 117.21 | 123.32 | 123.32 | 124.45 | 117.2 | 8.08M |
| August 08, 2025 | 119.01 | 117.52 | 117.52 | 119.65 | 116.55 | 3.99M |
| August 07, 2025 | 121.6 | 119.85 | 119.85 | 122.77 | 118.3 | 5.06M |
| August 06, 2025 | 120.4 | 121.33 | 121.33 | 121.33 | 118.67 | 4.62M |
| August 05, 2025 | 120.62 | 120.63 | 120.63 | 122.34 | 118.6 | 4.12M |
| August 04, 2025 | 119.01 | 119.96 | 119.96 | 120.6 | 118.06 | 4.41M |
| August 01, 2025 | 122.77 | 120.25 | 120.25 | 124.4 | 119.74 | 5.96M |
| July 31, 2025 | 125.7 | 122.15 | 122.15 | 129.5 | 121.12 | 8.38M |
| July 30, 2025 | 127.03 | 127.33 | 127.33 | 130.95 | 123.2 | 8.56M |
| July 29, 2025 | 121.4 | 127.8 | 127.8 | 129.49 | 119.58 | 9.25M |
| July 28, 2025 | 118.16 | 122.3 | 122.3 | 125.88 | 118.16 | 8.19M |
| July 25, 2025 | 121.63 | 118.37 | 118.37 | 122.72 | 117.77 | 6.65M |
| July 24, 2025 | 112 | 121.8 | 121.8 | 123.68 | 111.9 | 11.81M |
| July 23, 2025 | 112.51 | 113.07 | 113.07 | 118.5 | 111.81 | 9.14M |
| July 22, 2025 | 109.5 | 111.03 | 111.03 | 112.8 | 108.7 | 4.83M |
| July 21, 2025 | 108.8 | 109.62 | 109.62 | 111.49 | 108.31 | 3.13M |
| July 18, 2025 | 109.95 | 109.29 | 109.29 | 111.2 | 109 | 3.08M |