120.80
-2.18(-1.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 123.16 | 120.8 | 120.8 | 123.16 | 120.46 | 919,825 |
| November 06, 2025 | 122.81 | 122.98 | 122.98 | 124.08 | 119.85 | 903,845 |
| November 05, 2025 | 122.72 | 121.75 | 121.75 | 123.4 | 120.2 | 724,459 |
| November 04, 2025 | 124.88 | 122.72 | 122.72 | 126.23 | 121.7 | 921,282 |
| November 03, 2025 | 125.91 | 124.88 | 124.88 | 127.99 | 122.39 | 1.39M |
| October 31, 2025 | 128.3 | 127.3 | 127.3 | 130.38 | 127.13 | 769,886 |
| October 30, 2025 | 132.07 | 128.28 | 128.28 | 134.58 | 128.11 | 1M |
| October 29, 2025 | 133 | 132 | 132 | 133.99 | 130.68 | 764,700 |
| October 28, 2025 | 138.01 | 132.86 | 132.86 | 138.2 | 131.31 | 1.67M |
| October 27, 2025 | 141.98 | 138.81 | 138.81 | 143.29 | 136.21 | 1.33M |
| October 24, 2025 | 134.98 | 139.5 | 139.5 | 139.7 | 132.53 | 968,028 |
| October 23, 2025 | 133.34 | 134.34 | 134.34 | 135.3 | 131.18 | 740,501 |
| October 22, 2025 | 130.68 | 133.43 | 133.43 | 135.83 | 130.68 | 945,891 |
| October 21, 2025 | 130 | 131.24 | 131.24 | 132.27 | 128 | 1.02M |
| October 20, 2025 | 130.99 | 128.9 | 128.9 | 132.23 | 127.48 | 817,353 |
| October 17, 2025 | 134.26 | 129.26 | 129.26 | 134.26 | 128.51 | 840,962 |
| October 16, 2025 | 135.98 | 133.56 | 133.56 | 136.18 | 132.7 | 716,189 |
| October 15, 2025 | 133.55 | 136.18 | 136.18 | 136.5 | 132.04 | 783,089 |
| October 14, 2025 | 138.23 | 133.55 | 133.55 | 139.99 | 132.51 | 1.15M |
| October 13, 2025 | 130.99 | 137.35 | 137.35 | 138.23 | 130.18 | 1.56M |
| October 10, 2025 | 139.17 | 135.6 | 135.6 | 141.33 | 135.55 | 1.86M |
| October 09, 2025 | 145.82 | 140 | 140 | 148.81 | 139.4 | 2.02M |
| September 30, 2025 | 142.28 | 146.53 | 146.53 | 146.88 | 142.28 | 877,243 |
| September 29, 2025 | 138.91 | 144.38 | 144.38 | 144.5 | 138.76 | 1.32M |
| September 26, 2025 | 146.87 | 139.24 | 139.24 | 150.2 | 138.66 | 1.78M |
| September 25, 2025 | 147.78 | 146.72 | 146.72 | 150.5 | 146 | 1.01M |
| September 24, 2025 | 142.08 | 147.78 | 147.78 | 148.33 | 140 | 1.37M |
| September 23, 2025 | 142.95 | 142.79 | 142.79 | 145.9 | 137.01 | 1.38M |
| September 22, 2025 | 141.38 | 143.06 | 143.06 | 146.93 | 140.63 | 1.62M |
| September 19, 2025 | 147.38 | 141.3 | 141.3 | 151.27 | 141 | 1.85M |
| September 18, 2025 | 148.99 | 147.99 | 147.99 | 156.87 | 145.41 | 2.03M |
| September 17, 2025 | 143.58 | 149.45 | 149.45 | 153.49 | 142.14 | 2.15M |
| September 16, 2025 | 140.92 | 143.71 | 143.71 | 145 | 139 | 1.56M |
| September 15, 2025 | 141.82 | 141.29 | 141.29 | 145 | 140.5 | 1.45M |
| September 12, 2025 | 147.64 | 141.81 | 141.81 | 148.38 | 141.56 | 1.5M |
| September 11, 2025 | 145.86 | 147.09 | 147.09 | 148.1 | 141.6 | 1.38M |
| September 10, 2025 | 140.32 | 145.14 | 145.14 | 149.58 | 140.32 | 1.56M |
| September 09, 2025 | 141.4 | 140.56 | 140.56 | 143.93 | 139.31 | 1.08M |
| September 08, 2025 | 138.66 | 143.05 | 143.05 | 147 | 138.66 | 1.53M |
| September 05, 2025 | 135.74 | 138.36 | 138.36 | 138.9 | 134.64 | 1.16M |
| September 04, 2025 | 139.3 | 134.62 | 134.62 | 143.35 | 132.53 | 1.81M |
| September 03, 2025 | 141.07 | 138.08 | 138.08 | 145.97 | 137.2 | 1.92M |
| September 02, 2025 | 142.67 | 141.06 | 141.06 | 147.52 | 138.29 | 2.63M |
| September 01, 2025 | 143.04 | 142.67 | 142.67 | 146.58 | 140 | 2.52M |
| August 29, 2025 | 149.85 | 143.6 | 143.6 | 151 | 142.03 | 2.62M |
| August 28, 2025 | 130.99 | 149.68 | 149.68 | 149.8 | 130.99 | 2.67M |
| August 27, 2025 | 132.57 | 133.12 | 133.12 | 139.66 | 130.91 | 2.05M |
| August 26, 2025 | 131.3 | 132.71 | 132.71 | 135.48 | 129.33 | 1.96M |
| August 25, 2025 | 125.9 | 131.19 | 131.19 | 133.48 | 125.58 | 2.83M |
| August 22, 2025 | 122.09 | 122.58 | 122.58 | 123.66 | 119.7 | 1.62M |
| August 21, 2025 | 121.53 | 121 | 121 | 128.3 | 120.68 | 2.37M |
| August 20, 2025 | 112.99 | 119.33 | 119.33 | 119.66 | 112 | 1.59M |
| August 19, 2025 | 112.88 | 113.33 | 113.33 | 115.2 | 111.77 | 1.12M |
| August 18, 2025 | 115 | 113.1 | 113.1 | 115.44 | 112.31 | 1.34M |
| August 15, 2025 | 112.54 | 113.79 | 113.79 | 114.27 | 112.04 | 673,641 |
| August 14, 2025 | 114.87 | 112.1 | 112.1 | 115 | 111.32 | 943,942 |
| August 13, 2025 | 112.22 | 113.93 | 113.93 | 115.98 | 111.48 | 1.23M |
| August 12, 2025 | 112.2 | 112.22 | 112.22 | 113.94 | 110.68 | 819,378 |
| August 11, 2025 | 108.39 | 112.6 | 112.6 | 114.22 | 107.31 | 1.34M |
| August 08, 2025 | 106 | 108.39 | 108.39 | 109.66 | 105.53 | 1.23M |