141.91
-2.08(-1.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 142.5 | 143.99 | 143.99 | 146.5 | 140 | 4.61M |
| August 15, 2025 | 139 | 143.88 | 143.88 | 144.49 | 138 | 4.17M |
| August 14, 2025 | 144.96 | 139.51 | 139.51 | 145.63 | 139.31 | 4.13M |
| August 13, 2025 | 142.43 | 144.87 | 144.87 | 146.3 | 141.62 | 3.53M |
| August 12, 2025 | 143 | 142.41 | 142.41 | 144.07 | 139.01 | 3.57M |
| August 11, 2025 | 140.8 | 144.1 | 144.1 | 145.1 | 140.8 | 3.19M |
| August 08, 2025 | 147.25 | 140.25 | 140.25 | 148.39 | 140.17 | 3.83M |
| August 07, 2025 | 151.2 | 149 | 149 | 152.3 | 146.81 | 3.36M |
| August 06, 2025 | 144.85 | 149.04 | 149.04 | 149.49 | 144.63 | 3.22M |
| August 05, 2025 | 148.86 | 144.86 | 144.86 | 148.86 | 143.16 | 3.26M |
| August 04, 2025 | 148.7 | 149.78 | 149.78 | 153.55 | 146.18 | 4.25M |
| August 01, 2025 | 142.72 | 149.48 | 149.48 | 152 | 142.14 | 5.32M |
| July 31, 2025 | 148.2 | 142.49 | 142.49 | 149.78 | 141.67 | 4.46M |
| July 30, 2025 | 142.3 | 146.83 | 146.83 | 152 | 141.28 | 5.31M |
| July 29, 2025 | 138.5 | 142.69 | 142.69 | 144 | 137.05 | 3.73M |
| July 28, 2025 | 140.9 | 138.66 | 138.66 | 141 | 136.98 | 3.01M |
| July 25, 2025 | 137.69 | 140.49 | 140.49 | 141.6 | 135.9 | 2.92M |
| July 24, 2025 | 137.15 | 137.66 | 137.66 | 139.56 | 136.37 | 2.94M |
| July 23, 2025 | 130.41 | 137.38 | 137.38 | 138.38 | 130.41 | 4.55M |
| July 22, 2025 | 129.9 | 132.34 | 132.34 | 135.4 | 129.1 | 4.4M |
| July 21, 2025 | 128.83 | 130.32 | 130.32 | 132.38 | 128.19 | 3.05M |
| July 18, 2025 | 129.1 | 128.88 | 128.88 | 132.85 | 127.66 | 2.65M |
| July 17, 2025 | 130.02 | 129.12 | 129.12 | 130.64 | 127.68 | 2.91M |
| July 16, 2025 | 131.37 | 130.79 | 130.79 | 136.5 | 130.1 | 2.96M |
| July 15, 2025 | 133.74 | 132.5 | 132.5 | 134.79 | 128.62 | 3.23M |
| July 14, 2025 | 135.87 | 134.14 | 134.14 | 137.52 | 133.52 | 2.27M |
| July 11, 2025 | 130.15 | 136.76 | 136.76 | 137.25 | 129.25 | 3.71M |
| July 10, 2025 | 130.13 | 130.15 | 130.15 | 131.56 | 128.61 | 1.94M |
| July 09, 2025 | 133.73 | 130.35 | 130.35 | 134.49 | 129.68 | 2.25M |
| July 08, 2025 | 135.28 | 133.59 | 133.59 | 136.78 | 133.16 | 2.26M |
| July 07, 2025 | 132.3 | 135.07 | 135.07 | 138.36 | 132.13 | 2.76M |
| July 04, 2025 | 129.59 | 132.13 | 132.13 | 135 | 126.5 | 3.42M |
| July 03, 2025 | 133.39 | 129.79 | 129.79 | 135.18 | 128.82 | 3.28M |
| July 02, 2025 | 135.1 | 133.18 | 133.18 | 136.27 | 132.14 | 2M |
| July 01, 2025 | 138.72 | 135.5 | 135.5 | 138.72 | 132.11 | 2.83M |
| June 30, 2025 | 138 | 138.72 | 138.72 | 140.66 | 138 | 2.05M |
| June 27, 2025 | 140.23 | 138.18 | 138.18 | 141.46 | 137.31 | 2.21M |
| June 26, 2025 | 143.87 | 140.35 | 140.35 | 144.8 | 140 | 1.93M |
| June 25, 2025 | 136.63 | 143.84 | 143.84 | 144.28 | 136.35 | 3.3M |
| June 24, 2025 | 134.5 | 136.12 | 136.12 | 137.37 | 134.02 | 1.79M |
| June 23, 2025 | 132.95 | 133.81 | 133.81 | 135.7 | 131.34 | 1.61M |
| June 20, 2025 | 133.07 | 133.44 | 133.44 | 135.6 | 131.85 | 1.39M |
| June 19, 2025 | 134.56 | 133.27 | 133.27 | 136.77 | 132.23 | 1.69M |
| June 18, 2025 | 136.78 | 134.86 | 134.86 | 137.02 | 133.8 | 1.62M |
| June 17, 2025 | 136.68 | 136.8 | 136.8 | 138 | 135.63 | 1.28M |
| June 16, 2025 | 143.96 | 136.68 | 136.68 | 143.96 | 135.8 | 3.52M |
| June 13, 2025 | 143.5 | 144.16 | 144.16 | 146.93 | 142 | 3.25M |
| June 12, 2025 | 145.21 | 144.46 | 144.46 | 146.66 | 143.08 | 1.88M |
| June 11, 2025 | 145.22 | 144.72 | 144.72 | 146.66 | 144.68 | 1.38M |
| June 10, 2025 | 148.05 | 145.5 | 145.5 | 148.39 | 144.9 | 1.87M |
| June 09, 2025 | 153.58 | 149.51 | 149.51 | 154.55 | 148.04 | 2.22M |
| June 06, 2025 | 157 | 153.58 | 153.58 | 158.45 | 152.71 | 2.34M |
| June 05, 2025 | 154.06 | 159.46 | 159.46 | 160.79 | 150 | 3.48M |
| June 04, 2025 | 152.36 | 153.6 | 153.6 | 156.79 | 152 | 2.44M |
| June 03, 2025 | 146.8 | 152.77 | 152.77 | 158.31 | 145.6 | 4.16M |
| May 30, 2025 | 149.8 | 145.01 | 145.01 | 149.8 | 143.36 | 3.02M |
| May 29, 2025 | 141.08 | 151.9 | 151.9 | 154.9 | 141.08 | 4.37M |
| May 28, 2025 | 144.55 | 142.5 | 142.5 | 145.74 | 140.46 | 1.36M |
| May 27, 2025 | 144.67 | 144.35 | 144.35 | 145.9 | 142.01 | 1.39M |
| May 26, 2025 | 145.9 | 145.32 | 145.32 | 147.25 | 144.57 | 1.18M |