267.01
+19.87(+8.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 253.34 | 267.01 | 267.01 | 271.85 | 253.34 | 22.75M |
| November 06, 2025 | 245 | 247.14 | 247.14 | 247.14 | 240 | 13.81M |
| November 05, 2025 | 207.15 | 224.67 | 224.67 | 224.67 | 205 | 13.06M |
| November 04, 2025 | 238.16 | 224 | 224 | 238.16 | 219.88 | 16.06M |
| November 03, 2025 | 220 | 238 | 238 | 241.25 | 216.9 | 18.49M |
| October 31, 2025 | 230.01 | 228.24 | 228.24 | 235.08 | 216 | 20.1M |
| October 30, 2025 | 247.2 | 226.09 | 226.09 | 248.21 | 225.99 | 22.78M |
| October 29, 2025 | 231.11 | 237.21 | 237.21 | 247.8 | 228 | 19.4M |
| October 28, 2025 | 224.5 | 231.11 | 231.11 | 233.89 | 222.21 | 18.49M |
| October 27, 2025 | 229.59 | 238.61 | 238.61 | 238.61 | 219.79 | 22.49M |
| October 24, 2025 | 209 | 216.92 | 216.92 | 216.92 | 201.43 | 23.37M |
| October 23, 2025 | 191.11 | 197.2 | 197.2 | 199.9 | 186.21 | 20.61M |
| October 22, 2025 | 187.81 | 189.43 | 189.43 | 191 | 181.21 | 11.56M |
| October 21, 2025 | 185.03 | 189.19 | 189.19 | 195.93 | 185 | 16.34M |
| October 20, 2025 | 186 | 181.04 | 181.04 | 189.98 | 175 | 15.72M |
| October 17, 2025 | 191.11 | 183.03 | 183.03 | 194.86 | 181.7 | 20.58M |
| October 16, 2025 | 183.96 | 196.46 | 196.46 | 196.46 | 183 | 19.11M |
| October 15, 2025 | 177.79 | 178.6 | 178.6 | 179.99 | 173 | 15.96M |
| October 14, 2025 | 202.08 | 174.98 | 174.98 | 203 | 172.72 | 26.55M |
| October 13, 2025 | 184.81 | 191 | 191 | 198 | 183.58 | 22.66M |
| October 10, 2025 | 200.07 | 198 | 198 | 203.81 | 187.4 | 23.81M |
| October 09, 2025 | 222.21 | 208.08 | 208.08 | 225.09 | 201 | 26.74M |
| September 30, 2025 | 200 | 204.69 | 204.69 | 204.69 | 198 | 6.27M |
| September 29, 2025 | 180 | 186.08 | 186.08 | 189.53 | 178 | 19.67M |
| September 26, 2025 | 177.27 | 172.3 | 172.3 | 183 | 172.3 | 17.36M |
| September 25, 2025 | 174.2 | 177.27 | 177.27 | 182.3 | 174.2 | 21.28M |
| September 24, 2025 | 168.61 | 182 | 182 | 185 | 166.9 | 29M |
| September 23, 2025 | 162.96 | 170.62 | 170.62 | 170.62 | 159.81 | 30.46M |
| September 22, 2025 | 150 | 155.11 | 155.11 | 155.11 | 148 | 9.37M |
| September 19, 2025 | 135 | 141.01 | 141.01 | 141.01 | 133.01 | 20.5M |
| September 18, 2025 | 136 | 128.19 | 128.19 | 138 | 126 | 25.99M |
| September 17, 2025 | 125.5 | 131.49 | 131.49 | 132.98 | 123.79 | 26.82M |
| September 16, 2025 | 120 | 125.5 | 125.5 | 129 | 120 | 24.84M |
| September 15, 2025 | 117.4 | 117.91 | 117.91 | 120.76 | 114 | 35.64M |
| September 12, 2025 | 104.7 | 109.78 | 109.78 | 109.78 | 104.7 | 16.56M |
| September 11, 2025 | 94.91 | 99.8 | 99.8 | 101 | 94.32 | 14.04M |
| September 10, 2025 | 93.02 | 94.92 | 94.92 | 97.3 | 92.67 | 7.85M |
| September 09, 2025 | 95.24 | 92.85 | 92.85 | 95.5 | 92.69 | 6.47M |
| September 08, 2025 | 95.1 | 95.72 | 95.72 | 96.1 | 93.04 | 10.11M |
| September 05, 2025 | 87.72 | 95.57 | 95.57 | 95.57 | 86.55 | 14.47M |
| September 04, 2025 | 91.29 | 86.88 | 86.88 | 92.5 | 85.25 | 9.49M |
| September 03, 2025 | 95 | 92.09 | 92.09 | 95.34 | 91.88 | 8.28M |
| September 02, 2025 | 99 | 95.4 | 95.4 | 100 | 94.23 | 16.31M |
| September 01, 2025 | 102.02 | 101.97 | 101.97 | 103.75 | 96.69 | 25.3M |
| August 29, 2025 | 97.02 | 94.32 | 94.32 | 97.2 | 93.88 | 9.38M |
| August 28, 2025 | 96 | 98 | 98 | 98 | 93.2 | 11.1M |
| August 27, 2025 | 98.27 | 96.88 | 96.88 | 100.22 | 96.52 | 10.9M |
| August 26, 2025 | 99.61 | 98.27 | 98.27 | 101.7 | 98.02 | 10.17M |
| August 25, 2025 | 99.03 | 99.61 | 99.61 | 102.97 | 97.14 | 14.56M |
| August 22, 2025 | 96.11 | 98.92 | 98.92 | 100.46 | 94.8 | 17.04M |
| August 21, 2025 | 92 | 96.6 | 96.6 | 100.71 | 91.8 | 24.4M |
| August 20, 2025 | 90.8 | 91.55 | 91.55 | 91.55 | 89.7 | 7.61M |
| August 19, 2025 | 92 | 91.02 | 91.02 | 93.72 | 89 | 10.09M |
| August 18, 2025 | 92.79 | 93.11 | 93.11 | 94.77 | 92 | 7.92M |
| August 15, 2025 | 91.78 | 92.75 | 92.75 | 93.3 | 91.09 | 7.64M |
| August 14, 2025 | 94.31 | 92.71 | 92.71 | 95.19 | 92.68 | 7.43M |
| August 13, 2025 | 95.08 | 93.84 | 93.84 | 95.8 | 93.8 | 9.24M |
| August 12, 2025 | 94.16 | 95.78 | 95.78 | 98.98 | 94.16 | 14.37M |
| August 11, 2025 | 91.61 | 93.93 | 93.93 | 94.83 | 91 | 16.07M |
| August 08, 2025 | 87.1 | 89.64 | 89.64 | 90 | 86.2 | 8.87M |