167.08
-1.53(-0.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |