181.03
+10.11(+5.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 172 | 180.81 | 180.81 | 189.33 | 166.66 | 32.54M |
| January 13, 2026 | 175.62 | 170.92 | 170.92 | 181.2 | 170.3 | 27.28M |
| January 12, 2026 | 173.37 | 175.21 | 175.21 | 177.88 | 165.5 | 29.64M |
| January 09, 2026 | 158 | 169.98 | 169.98 | 175.49 | 156 | 30.27M |
| January 08, 2026 | 153 | 158.1 | 158.1 | 164.94 | 150.15 | 26.77M |
| January 07, 2026 | 153 | 152.24 | 152.24 | 156.5 | 145.02 | 27.67M |
| January 06, 2026 | 143.5 | 148.8 | 148.8 | 149.5 | 142.11 | 21.8M |
| January 05, 2026 | 139.9 | 144.23 | 144.23 | 145.88 | 136.8 | 22.42M |
| December 31, 2025 | 142 | 136.97 | 136.97 | 143 | 134.73 | 17.39M |
| December 30, 2025 | 134.64 | 140.99 | 140.99 | 144.41 | 134 | 28.59M |
| December 29, 2025 | 130 | 135.2 | 135.2 | 145.5 | 130 | 31.77M |
| December 26, 2025 | 126.1 | 127.9 | 127.9 | 128.7 | 124 | 16M |
| December 25, 2025 | 133 | 127.65 | 127.65 | 133 | 127.41 | 22.33M |
| December 24, 2025 | 129.99 | 137 | 137 | 139.39 | 126.08 | 24.25M |
| December 23, 2025 | 128.01 | 130.41 | 130.41 | 132.95 | 127.22 | 12.58M |
| December 22, 2025 | 125.88 | 128.9 | 128.9 | 130.03 | 125.7 | 10.38M |
| December 19, 2025 | 128.5 | 125.11 | 125.11 | 129.48 | 124.93 | 10.33M |
| December 18, 2025 | 129.5 | 128.02 | 128.02 | 131.75 | 128 | 7.3M |
| December 17, 2025 | 128.88 | 131.41 | 131.41 | 132.37 | 126.88 | 10.29M |
| December 16, 2025 | 133.2 | 128.88 | 128.88 | 134.22 | 128.08 | 11.45M |
| December 15, 2025 | 141.5 | 131.6 | 131.6 | 141.88 | 131.6 | 26.59M |
| December 12, 2025 | 137.88 | 149.04 | 149.04 | 151.8 | 137.16 | 32.67M |
| December 11, 2025 | 144.06 | 139 | 139 | 145.17 | 138.06 | 11.45M |
| December 10, 2025 | 140.5 | 143.8 | 143.8 | 144.4 | 136.81 | 13.74M |
| December 09, 2025 | 141.16 | 142 | 142 | 145.37 | 139.9 | 13.3M |
| December 08, 2025 | 138.34 | 144.13 | 144.13 | 145.18 | 138.34 | 14.67M |
| December 05, 2025 | 141 | 138.88 | 138.88 | 142.92 | 136.88 | 12.67M |
| December 04, 2025 | 139 | 143.23 | 143.23 | 143.45 | 136.8 | 10.55M |
| December 03, 2025 | 142 | 139.99 | 139.99 | 143.07 | 139.11 | 9.65M |
| December 02, 2025 | 149 | 142.42 | 142.42 | 149.99 | 141.85 | 17.1M |
| December 01, 2025 | 155.32 | 153.35 | 153.35 | 156 | 148.5 | 16.09M |
| November 28, 2025 | 153.03 | 156.1 | 156.1 | 159.5 | 150.5 | 15.72M |
| November 27, 2025 | 157.5 | 155.48 | 155.48 | 165 | 153.21 | 25.99M |
| November 26, 2025 | 145.81 | 153 | 153 | 157.75 | 144.58 | 19.03M |
| November 25, 2025 | 145.77 | 145.31 | 145.31 | 152.45 | 144.5 | 16.78M |
| November 24, 2025 | 146.71 | 139.53 | 139.53 | 147 | 135.61 | 14.56M |
| November 21, 2025 | 146.33 | 144.13 | 144.13 | 148.79 | 144 | 11.76M |
| November 20, 2025 | 156.5 | 152.44 | 152.44 | 159 | 150.8 | 11.09M |
| November 19, 2025 | 153.54 | 152.42 | 152.42 | 156.64 | 151 | 9.17M |
| November 18, 2025 | 155 | 154.5 | 154.5 | 160.88 | 153.51 | 15.69M |
| November 17, 2025 | 150 | 156.8 | 156.8 | 160.19 | 147 | 25.06M |
| November 14, 2025 | 144.88 | 145.52 | 145.52 | 148.88 | 143.55 | 9.34M |
| November 13, 2025 | 143 | 147.99 | 147.99 | 153.33 | 142.55 | 16.4M |
| November 12, 2025 | 144 | 143 | 143 | 144.88 | 140.2 | 10.83M |
| November 11, 2025 | 149.85 | 144.45 | 144.45 | 150.99 | 143.88 | 9.08M |
| November 10, 2025 | 152.02 | 148.77 | 148.77 | 154.44 | 146.71 | 10.03M |
| November 07, 2025 | 153.84 | 152.02 | 152.02 | 155 | 151.25 | 10.33M |
| November 06, 2025 | 154.98 | 157.35 | 157.35 | 158.8 | 152.3 | 14.9M |
| November 05, 2025 | 150.98 | 151.34 | 151.34 | 153 | 149.72 | 9.98M |
| November 04, 2025 | 157 | 153.14 | 153.14 | 158.12 | 152.1 | 9.3M |
| November 03, 2025 | 158.6 | 156.85 | 156.85 | 158.61 | 154.01 | 9.59M |
| October 31, 2025 | 163.86 | 159.5 | 159.5 | 165.38 | 159.1 | 12.71M |
| October 30, 2025 | 167.05 | 162.6 | 162.6 | 167.77 | 161.82 | 12.49M |
| October 29, 2025 | 169.58 | 167.78 | 167.78 | 171.97 | 162.8 | 16.92M |
| October 28, 2025 | 171.6 | 170 | 170 | 173.85 | 168.21 | 14.29M |
| October 27, 2025 | 179 | 175.38 | 175.38 | 180 | 171 | 20.1M |
| October 24, 2025 | 174.9 | 176.88 | 176.88 | 178.98 | 171.61 | 20.34M |
| October 23, 2025 | 169 | 167.1 | 167.1 | 171 | 163.88 | 10.06M |
| October 22, 2025 | 167.5 | 171.9 | 171.9 | 174.9 | 166.11 | 14.27M |
| October 21, 2025 | 161 | 168.5 | 168.5 | 169.5 | 158.8 | 16.29M |