151.37
-4.48(-2.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 17, 2025 | 110 | 110 | 110 | 111.2 | 109.32 | 3.69M |
| July 16, 2025 | 110.9 | 110.01 | 110.01 | 111.77 | 109.31 | 3.07M |
| July 15, 2025 | 111.73 | 110.9 | 110.9 | 112.99 | 109.81 | 4.86M |
| July 14, 2025 | 114.01 | 111.1 | 111.1 | 114.88 | 110.28 | 5.85M |
| July 11, 2025 | 108.88 | 115.6 | 115.6 | 119.26 | 107.29 | 13.44M |
| July 10, 2025 | 106.51 | 108.47 | 108.47 | 110.58 | 106.05 | 5.99M |
| July 09, 2025 | 107.43 | 107.42 | 107.42 | 109.77 | 107.01 | 4.82M |
| July 08, 2025 | 104.2 | 107.44 | 107.44 | 108.83 | 104.06 | 5.21M |
| July 07, 2025 | 102.5 | 104.89 | 104.89 | 105.68 | 101.95 | 4.85M |
| July 04, 2025 | 106.8 | 102.95 | 102.95 | 107.9 | 101.77 | 12.06M |
| July 03, 2025 | 111.9 | 112.32 | 112.32 | 113.7 | 111.21 | 3.41M |
| July 02, 2025 | 112.99 | 111.21 | 111.21 | 113.54 | 110.71 | 3.34M |
| July 01, 2025 | 114.69 | 112.99 | 112.99 | 115.28 | 111.33 | 4.07M |
| June 30, 2025 | 114.5 | 114.92 | 114.92 | 115.55 | 112.69 | 4.85M |
| June 27, 2025 | 117.4 | 114.68 | 114.68 | 121 | 114.31 | 8.87M |
| June 26, 2025 | 121 | 117.25 | 117.25 | 121.9 | 116.6 | 10.94M |
| June 25, 2025 | 104.8 | 124.01 | 124.01 | 125.47 | 104.77 | 15.43M |
| June 24, 2025 | 98.92 | 105.24 | 105.24 | 107.6 | 98.92 | 7.99M |
| June 23, 2025 | 95.96 | 98.99 | 98.99 | 99.46 | 95.94 | 2.35M |
| June 20, 2025 | 97.81 | 96.68 | 96.68 | 98.5 | 96.1 | 1.59M |
| June 19, 2025 | 101.15 | 97.81 | 97.81 | 101.46 | 97.38 | 3.16M |
| June 18, 2025 | 103 | 101.04 | 101.04 | 103 | 100.12 | 2.85M |
| June 17, 2025 | 102.89 | 103.39 | 103.39 | 103.6 | 101.49 | 2.89M |
| June 16, 2025 | 98.89 | 102.49 | 102.49 | 102.5 | 98.51 | 3.91M |
| June 13, 2025 | 99.21 | 99.88 | 99.88 | 100.5 | 98 | 4.46M |
| June 12, 2025 | 100.5 | 100.53 | 100.53 | 103 | 100.12 | 3.3M |
| June 11, 2025 | 99.25 | 101.39 | 101.39 | 104.89 | 99.01 | 4.35M |
| June 10, 2025 | 100.8 | 99 | 99 | 101.35 | 97.8 | 3.07M |
| June 09, 2025 | 98.05 | 101.06 | 101.06 | 103 | 97.52 | 5.15M |
| June 06, 2025 | 98.91 | 97.19 | 97.19 | 99.3 | 96.71 | 2.06M |
| June 05, 2025 | 135.95 | 139 | 138.5 | 139.97 | 135.71 | 3.55M |
| June 04, 2025 | 134.66 | 135.95 | 135.46 | 137.1 | 133.33 | 2.63M |
| June 03, 2025 | 133.01 | 134.81 | 134.33 | 135.5 | 132.21 | 2.25M |
| May 30, 2025 | 132.54 | 133.6 | 133.12 | 135.53 | 131.51 | 2.3M |
| May 29, 2025 | 129.04 | 133.06 | 132.58 | 133.33 | 127.8 | 2.58M |
| May 28, 2025 | 129.86 | 128.66 | 128.2 | 130.77 | 128.02 | 1.11M |
| May 27, 2025 | 130.19 | 129.86 | 129.39 | 131.5 | 129.74 | 869,486 |
| May 26, 2025 | 130 | 130.72 | 130.25 | 131.08 | 128.25 | 1.37M |