152.60
+7.9(+5.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 144 | 152.6 | 152.6 | 156 | 142.36 | 15.27M |
| November 06, 2025 | 148.5 | 144.7 | 144.7 | 152.8 | 134.1 | 16.89M |
| November 05, 2025 | 137.02 | 142.67 | 142.67 | 145.11 | 135.68 | 10.69M |
| November 04, 2025 | 149 | 143.9 | 143.9 | 150.96 | 141.14 | 10.78M |
| November 03, 2025 | 128.09 | 146.14 | 146.14 | 148.5 | 127.02 | 18.21M |
| October 31, 2025 | 135 | 128.08 | 128.08 | 136.2 | 126.16 | 14.42M |
| October 30, 2025 | 147 | 136.35 | 136.35 | 150.8 | 136 | 14.58M |
| October 29, 2025 | 147.48 | 143 | 143 | 152 | 140.49 | 13.63M |
| October 28, 2025 | 139 | 145.98 | 145.98 | 149.6 | 139 | 16.57M |
| October 27, 2025 | 158 | 151.9 | 151.9 | 159.44 | 149 | 22.83M |
| October 24, 2025 | 124.99 | 142.87 | 142.87 | 142.87 | 121.18 | 15.9M |
| October 23, 2025 | 112 | 119.06 | 119.06 | 119.75 | 110.02 | 8.54M |
| October 22, 2025 | 114.26 | 114 | 114 | 116.69 | 112.16 | 8.07M |
| October 21, 2025 | 114 | 116.88 | 116.88 | 123.87 | 113.5 | 13.06M |
| October 20, 2025 | 116 | 113.3 | 113.3 | 118.77 | 109.72 | 9.45M |
| October 17, 2025 | 115 | 112.6 | 112.6 | 118.88 | 112 | 10.61M |
| October 16, 2025 | 108.44 | 114.3 | 114.3 | 119.63 | 108 | 15.24M |
| October 15, 2025 | 100.98 | 109.7 | 109.7 | 110.28 | 97.18 | 10.45M |
| October 14, 2025 | 110 | 101 | 101 | 112.8 | 100.59 | 9.66M |
| October 13, 2025 | 104 | 106.33 | 106.33 | 108.32 | 102.09 | 9.09M |
| October 10, 2025 | 115 | 109 | 109 | 116 | 107.5 | 12.72M |
| October 09, 2025 | 118 | 119.22 | 119.22 | 123.3 | 112.3 | 15.83M |
| September 30, 2025 | 105.3 | 112.28 | 112.28 | 116.52 | 105.21 | 17.07M |
| September 29, 2025 | 100.89 | 101.8 | 101.8 | 104.84 | 100.57 | 8.96M |
| September 26, 2025 | 103.72 | 99 | 99 | 106.98 | 99 | 10.58M |
| September 25, 2025 | 107.2 | 104.75 | 104.75 | 107.95 | 103.3 | 9.78M |
| September 24, 2025 | 107 | 109 | 109 | 110.49 | 103.48 | 16.22M |
| September 23, 2025 | 108 | 106.5 | 106.5 | 110.3 | 102.53 | 14.9M |
| September 22, 2025 | 107 | 108.73 | 108.73 | 112.6 | 106.34 | 16.21M |
| September 19, 2025 | 104.16 | 105.5 | 105.5 | 112.88 | 103.18 | 16.42M |
| September 18, 2025 | 106 | 102.31 | 102.31 | 107.62 | 98 | 22.27M |
| September 17, 2025 | 104.99 | 105.11 | 105.11 | 114.44 | 103 | 24.21M |
| September 16, 2025 | 98 | 105.6 | 105.6 | 105.6 | 97.88 | 21.17M |
| September 15, 2025 | 89.88 | 88 | 88 | 89.88 | 84.52 | 10.83M |
| September 12, 2025 | 78.79 | 86.69 | 86.69 | 89.89 | 78.2 | 15.46M |
| September 11, 2025 | 76.57 | 78.24 | 78.24 | 78.99 | 75.19 | 5.31M |
| September 10, 2025 | 75 | 76.5 | 76.5 | 79.2 | 75 | 4.93M |
| September 09, 2025 | 76 | 75.04 | 75.04 | 77.5 | 74.41 | 3.86M |
| September 08, 2025 | 75.73 | 76.34 | 76.34 | 76.4 | 74.89 | 3.63M |
| September 05, 2025 | 71.53 | 76.16 | 76.16 | 76.5 | 70.56 | 6.32M |
| September 04, 2025 | 74.18 | 71.33 | 71.33 | 74.54 | 70.16 | 5.01M |
| September 03, 2025 | 74.45 | 74.18 | 74.18 | 76.64 | 73.8 | 4.1M |
| September 02, 2025 | 77.6 | 74.46 | 74.46 | 78.44 | 73.59 | 6.2M |
| September 01, 2025 | 78.51 | 78.29 | 78.29 | 79.47 | 75.77 | 6.12M |
| August 29, 2025 | 82.34 | 76.01 | 76.01 | 82.34 | 75.75 | 7.64M |
| August 28, 2025 | 77.4 | 80.17 | 80.17 | 80.44 | 76.4 | 6.74M |
| August 27, 2025 | 76 | 77.49 | 77.49 | 81.88 | 75.8 | 8.38M |
| August 26, 2025 | 77 | 76 | 76 | 77.99 | 75.8 | 4.32M |
| August 25, 2025 | 79.7 | 77.59 | 77.59 | 81.28 | 76.42 | 6.42M |
| August 22, 2025 | 75.9 | 79.33 | 79.33 | 80.17 | 75.9 | 8.03M |
| August 21, 2025 | 73.47 | 76.85 | 76.85 | 78.72 | 73.04 | 10.26M |
| August 20, 2025 | 72.01 | 73 | 73 | 73.49 | 70.35 | 4.8M |
| August 19, 2025 | 73.17 | 72.29 | 72.29 | 74 | 71.85 | 5.14M |
| August 18, 2025 | 68.09 | 73.68 | 73.68 | 73.9 | 67.9 | 10.15M |
| August 15, 2025 | 66.5 | 68.08 | 68.08 | 68.79 | 66.5 | 3.61M |
| August 14, 2025 | 68.78 | 66.81 | 66.81 | 70.3 | 66.8 | 5.27M |
| August 13, 2025 | 69 | 68.78 | 68.78 | 69.68 | 67.94 | 3.52M |
| August 12, 2025 | 68.28 | 68.54 | 68.54 | 68.71 | 67 | 3.99M |
| August 11, 2025 | 68.2 | 68.08 | 68.08 | 69.12 | 67.8 | 3.14M |
| August 08, 2025 | 70.01 | 68.25 | 68.25 | 70.2 | 68.12 | 3.14M |