159.02
-11.68(-6.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 170.33 | 159.02 | 159.02 | 171 | 159.02 | 18.02M |
| October 16, 2025 | 174.47 | 170.7 | 170.7 | 178 | 169.05 | 14.16M |
| October 15, 2025 | 168.3 | 170.83 | 170.83 | 173.3 | 166.27 | 14.16M |
| October 14, 2025 | 194.9 | 168.24 | 168.24 | 194.9 | 166.6 | 22.96M |
| October 13, 2025 | 175 | 186.5 | 186.5 | 190.65 | 174 | 16.59M |
| October 10, 2025 | 197.99 | 186.01 | 186.01 | 199.98 | 185.4 | 21.86M |
| October 09, 2025 | 195.99 | 205.99 | 205.99 | 216.77 | 189.75 | 31.43M |
| September 30, 2025 | 192.48 | 183 | 183 | 194 | 182 | 17.41M |
| September 29, 2025 | 185.33 | 188 | 188 | 190.88 | 179.64 | 17.9M |
| September 26, 2025 | 197.01 | 189.11 | 189.11 | 200.13 | 188.2 | 19.67M |
| September 25, 2025 | 200 | 202.48 | 202.48 | 212 | 199.01 | 20.99M |
| September 24, 2025 | 200.27 | 199.1 | 199.1 | 205.88 | 192.6 | 26.54M |
| September 23, 2025 | 200 | 206 | 206 | 207.6 | 194.82 | 31.87M |
| September 22, 2025 | 180.2 | 203 | 203 | 207.6 | 177.01 | 41.29M |
| September 19, 2025 | 176 | 173 | 173 | 176.88 | 167.81 | 19.48M |
| September 18, 2025 | 176 | 175 | 175 | 185 | 169 | 30.05M |
| September 17, 2025 | 177.11 | 172.8 | 172.8 | 180.55 | 170.08 | 24.9M |
| September 16, 2025 | 178.47 | 180.58 | 180.58 | 188.98 | 176.66 | 28.58M |
| September 15, 2025 | 189.11 | 181.3 | 181.3 | 200 | 166 | 56.81M |
| September 12, 2025 | 165.77 | 183.6 | 183.6 | 183.6 | 165 | 39.51M |
| September 11, 2025 | 153 | 153 | 153 | 153 | 153 | 0 |
| September 10, 2025 | 153 | 153 | 153 | 153 | 153 | 0 |
| September 09, 2025 | 153 | 153 | 153 | 153 | 153 | 0 |
| September 08, 2025 | 153 | 153 | 153 | 153 | 153 | 0 |
| September 05, 2025 | 153 | 153 | 153 | 153 | 153 | 0 |
| September 04, 2025 | 153 | 153 | 153 | 153 | 153 | 0 |
| September 03, 2025 | 153 | 153 | 153 | 153 | 153 | 0 |
| September 02, 2025 | 153 | 153 | 153 | 153 | 153 | 0 |
| September 01, 2025 | 153 | 153 | 153 | 153 | 153 | 0 |
| August 29, 2025 | 153 | 153 | 153 | 153 | 153 | 0 |
| August 28, 2025 | 142.98 | 153 | 153 | 153 | 142.67 | 30.61M |
| August 27, 2025 | 141.58 | 143.01 | 143.01 | 155.95 | 140.7 | 35.01M |
| August 26, 2025 | 149.99 | 143.17 | 143.17 | 149.99 | 140.72 | 30.85M |
| August 25, 2025 | 158.1 | 157.9 | 157.9 | 174.98 | 148 | 50.33M |
| August 22, 2025 | 150.96 | 149.82 | 149.82 | 154.68 | 143.66 | 36.52M |
| August 21, 2025 | 148 | 138.8 | 138.8 | 158.75 | 136.42 | 38.58M |
| August 20, 2025 | 123 | 147.04 | 147.04 | 152.74 | 121 | 30.94M |
| August 19, 2025 | 110.3 | 127.28 | 127.28 | 134.7 | 110.3 | 28.65M |
| August 18, 2025 | 108.5 | 112.25 | 112.25 | 113.66 | 104.32 | 16M |
| August 15, 2025 | 105.05 | 105.66 | 105.66 | 108.46 | 103.96 | 10.49M |
| August 14, 2025 | 109.01 | 105.55 | 105.55 | 111.98 | 105.39 | 15.44M |
| August 13, 2025 | 107.63 | 109.72 | 109.72 | 109.99 | 106 | 12.6M |
| August 12, 2025 | 98.33 | 107.93 | 107.93 | 108.48 | 97.56 | 19.06M |
| August 11, 2025 | 100.25 | 98.8 | 98.8 | 101.98 | 97.68 | 11.76M |
| August 08, 2025 | 103.61 | 100.67 | 100.67 | 104.35 | 100 | 8.98M |
| August 07, 2025 | 101.93 | 103.6 | 103.6 | 106 | 100.81 | 10.47M |
| August 06, 2025 | 101.98 | 101.88 | 101.88 | 104.65 | 100.8 | 8.25M |
| August 05, 2025 | 103.31 | 101.98 | 101.98 | 103.93 | 101.02 | 8.66M |
| August 04, 2025 | 95.01 | 104.28 | 104.28 | 104.5 | 94.53 | 16.71M |
| August 01, 2025 | 98.01 | 94.49 | 94.49 | 99.69 | 93.88 | 10.23M |
| July 31, 2025 | 97 | 99.3 | 99.3 | 104.06 | 97 | 13.33M |
| July 30, 2025 | 98.29 | 98.53 | 98.53 | 100.47 | 97.5 | 8.73M |
| July 29, 2025 | 95.5 | 99.5 | 99.5 | 99.98 | 94.77 | 13.57M |
| July 28, 2025 | 93.03 | 95.76 | 95.76 | 97.47 | 92.48 | 14.69M |
| July 25, 2025 | 87.08 | 93.03 | 93.03 | 93.9 | 86.66 | 15.48M |
| July 24, 2025 | 87.35 | 87.03 | 87.03 | 88.5 | 86.2 | 5.76M |
| July 23, 2025 | 85.6 | 87.4 | 87.4 | 88.5 | 85.18 | 6.84M |
| July 22, 2025 | 86.92 | 86.68 | 86.68 | 87.7 | 85.79 | 5.97M |
| July 21, 2025 | 86.8 | 86.69 | 86.69 | 87.5 | 86 | 4.84M |
| July 18, 2025 | 89.49 | 87.54 | 87.54 | 90.19 | 86.6 | 7.32M |