166.77
-3.55(-2.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 170.35 | 166.77 | 166.77 | 172.18 | 164.59 | 3.03M |
| November 07, 2025 | 173.6 | 170.32 | 170.32 | 175.32 | 169.6 | 3.07M |
| November 06, 2025 | 178 | 175.95 | 175.95 | 179.97 | 172.1 | 3.76M |
| November 05, 2025 | 176.6 | 177.81 | 177.81 | 183.14 | 172.6 | 4.31M |
| November 04, 2025 | 176.71 | 179.36 | 179.36 | 181.1 | 173.37 | 4.56M |
| November 03, 2025 | 170.1 | 177.3 | 177.3 | 181.58 | 166.07 | 6.68M |
| October 31, 2025 | 171.21 | 169.77 | 169.77 | 175.55 | 168.7 | 4.13M |
| October 30, 2025 | 170.28 | 171.2 | 171.2 | 173.4 | 166.73 | 5.13M |
| October 29, 2025 | 161.8 | 170.28 | 170.28 | 173.94 | 161.8 | 6.87M |
| October 28, 2025 | 155 | 159.58 | 159.58 | 160.85 | 153.9 | 3.57M |
| October 27, 2025 | 156.95 | 156.33 | 156.33 | 158.1 | 153.3 | 3.55M |
| October 24, 2025 | 152.63 | 155.55 | 155.55 | 156.15 | 152.08 | 3.09M |
| October 23, 2025 | 152.6 | 151.3 | 151.3 | 153.2 | 147.6 | 2.74M |
| October 22, 2025 | 153.57 | 155.15 | 155.15 | 159.66 | 151.1 | 2.8M |
| October 21, 2025 | 153.88 | 154.77 | 154.77 | 156.38 | 153.01 | 2.28M |
| October 20, 2025 | 155.48 | 154.6 | 154.6 | 157.43 | 153.01 | 2.03M |
| October 17, 2025 | 163 | 152.1 | 152.1 | 164.26 | 151.68 | 3.85M |
| October 16, 2025 | 165.88 | 164.28 | 164.28 | 169 | 163.86 | 2.95M |
| October 15, 2025 | 163.99 | 167.96 | 167.96 | 168.7 | 160 | 3.76M |
| October 14, 2025 | 168.63 | 163.15 | 163.15 | 172.85 | 162.15 | 4.17M |
| October 13, 2025 | 158.62 | 168.63 | 168.63 | 173 | 157 | 5.57M |
| October 10, 2025 | 168.8 | 160.98 | 160.98 | 169.88 | 160.36 | 4.32M |
| October 09, 2025 | 175.24 | 171.14 | 171.14 | 177.63 | 170.51 | 5.32M |
| September 30, 2025 | 168 | 173.34 | 173.34 | 174.21 | 167.29 | 4.47M |
| September 29, 2025 | 166.71 | 167.08 | 167.08 | 168.83 | 163 | 3.82M |
| September 26, 2025 | 165.8 | 168.61 | 168.61 | 176.13 | 164.75 | 5.82M |
| September 25, 2025 | 167.46 | 165.85 | 165.85 | 169.95 | 164.98 | 3.92M |
| September 24, 2025 | 158.61 | 169 | 169 | 170.12 | 157.86 | 7.78M |
| September 23, 2025 | 158.1 | 159.4 | 159.4 | 160.5 | 152.89 | 4.41M |
| September 22, 2025 | 154.3 | 158.92 | 158.92 | 159.5 | 153.28 | 4.21M |
| September 19, 2025 | 159.55 | 155 | 155 | 163.22 | 154.25 | 4.93M |
| September 18, 2025 | 158.5 | 159.5 | 159.5 | 166.95 | 156.8 | 7.9M |
| September 17, 2025 | 159.51 | 159.89 | 159.89 | 166.33 | 156.89 | 7.01M |
| September 16, 2025 | 161.59 | 157.75 | 157.75 | 162 | 155.84 | 8.38M |
| September 15, 2025 | 178.56 | 163.2 | 163.2 | 178.56 | 162.12 | 14.24M |
| September 12, 2025 | 146.47 | 148.8 | 148.8 | 150.35 | 145.9 | 3.91M |
| September 11, 2025 | 140.11 | 146.47 | 146.47 | 146.8 | 139.3 | 3.71M |
| September 10, 2025 | 143 | 140.1 | 140.1 | 144.98 | 139.77 | 3.24M |
| September 09, 2025 | 148.37 | 143.35 | 143.35 | 148.37 | 142.5 | 2.73M |
| September 08, 2025 | 148.49 | 149.44 | 149.44 | 150.5 | 147.56 | 2.66M |
| September 05, 2025 | 145.76 | 149.04 | 149.04 | 150.02 | 144.16 | 2.85M |
| September 04, 2025 | 150.22 | 145.79 | 145.79 | 151.39 | 142.61 | 3.84M |
| September 03, 2025 | 153 | 150.04 | 150.04 | 155.8 | 149.85 | 3.46M |
| September 02, 2025 | 162 | 153.26 | 153.26 | 163 | 151.12 | 5.51M |
| September 01, 2025 | 166.56 | 162.01 | 162.01 | 168.88 | 160.01 | 5.81M |
| August 29, 2025 | 170.33 | 165.55 | 165.55 | 170.35 | 162.2 | 5.34M |
| August 28, 2025 | 158.65 | 170.2 | 170.2 | 170.2 | 158 | 7.9M |
| August 27, 2025 | 153.49 | 158.91 | 158.91 | 168.88 | 152.99 | 7.93M |
| August 26, 2025 | 155 | 153 | 153 | 160.3 | 152.81 | 6.59M |
| August 25, 2025 | 156 | 152.3 | 152.3 | 159 | 148.8 | 6.66M |
| August 22, 2025 | 143.51 | 153.15 | 153.15 | 153.83 | 143 | 7.41M |
| August 21, 2025 | 145.1 | 142.63 | 142.63 | 147.67 | 141.8 | 3.89M |
| August 20, 2025 | 140.77 | 145.92 | 145.92 | 146.24 | 137.45 | 6M |
| August 19, 2025 | 143.99 | 142 | 142 | 143.99 | 140.5 | 3.24M |
| 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 |