217.21
-3.79(-1.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 214.07 | 221 | 221 | 222.76 | 210.25 | 26.54M |
| December 23, 2025 | 199.8 | 202.51 | 202.51 | 208.78 | 199.8 | 10.11M |
| December 22, 2025 | 196.5 | 200.45 | 200.45 | 200.88 | 195.28 | 13.27M |
| December 19, 2025 | 209 | 191.25 | 191.25 | 209.89 | 191 | 16.7M |
| December 18, 2025 | 205.8 | 205.66 | 205.66 | 209.5 | 202 | 11.55M |
| December 17, 2025 | 199.58 | 204.38 | 204.38 | 204.48 | 198 | 8.24M |
| December 16, 2025 | 205 | 199.5 | 199.5 | 206.18 | 195.67 | 8.87M |
| December 15, 2025 | 207.33 | 204.1 | 204.1 | 207.99 | 200.3 | 11.19M |
| December 12, 2025 | 218 | 214.69 | 214.69 | 221 | 210.6 | 11.65M |
| December 11, 2025 | 221.88 | 217.09 | 217.09 | 224.19 | 216.3 | 12.2M |
| December 10, 2025 | 221.23 | 217.18 | 217.18 | 224.9 | 211.34 | 12.88M |
| December 09, 2025 | 223 | 222.7 | 222.7 | 233.5 | 218.55 | 22.79M |
| December 08, 2025 | 206.25 | 222.42 | 222.42 | 222.42 | 206.25 | 17.14M |
| December 05, 2025 | 206.41 | 202.2 | 202.2 | 207.99 | 201.66 | 9.65M |
| December 04, 2025 | 213.15 | 202.41 | 202.41 | 213.15 | 199 | 8.61M |
| December 03, 2025 | 207.5 | 205 | 205 | 208.35 | 203.21 | 8.05M |
| December 02, 2025 | 212.01 | 207.72 | 207.72 | 213 | 206 | 12.64M |
| December 01, 2025 | 220.62 | 214.12 | 214.12 | 222.73 | 210.11 | 16.29M |
| November 28, 2025 | 213.15 | 219.9 | 219.9 | 225 | 210.08 | 17.36M |
| November 27, 2025 | 217.35 | 214.18 | 214.18 | 221.99 | 214 | 11.99M |
| November 26, 2025 | 219.03 | 217.35 | 217.35 | 222.7 | 213.6 | 13.63M |
| November 25, 2025 | 230.05 | 221.06 | 221.06 | 232 | 220.13 | 14.48M |
| November 24, 2025 | 219.31 | 218.11 | 218.11 | 221.98 | 210.08 | 15.48M |
| November 21, 2025 | 222.71 | 222.71 | 222.71 | 229.99 | 222.71 | 12.9M |
| November 20, 2025 | 271 | 247.46 | 247.46 | 271.5 | 245 | 17.45M |
| November 19, 2025 | 253.98 | 263.71 | 263.71 | 272 | 252.74 | 15.41M |
| November 18, 2025 | 261.11 | 257.42 | 257.42 | 266.6 | 253.3 | 16.11M |
| November 17, 2025 | 273.88 | 264.08 | 264.08 | 282.2 | 262.5 | 15.61M |
| November 14, 2025 | 262.83 | 270 | 270 | 276.23 | 262.83 | 18.77M |
| November 13, 2025 | 289 | 292.03 | 292.03 | 306 | 286.77 | 17.8M |
| November 12, 2025 | 272 | 291.07 | 291.07 | 301.28 | 270.27 | 20.58M |
| November 11, 2025 | 287.74 | 274.43 | 274.43 | 298.33 | 271.97 | 19.82M |
| November 10, 2025 | 277.69 | 282.74 | 282.74 | 288 | 267.2 | 20.2M |
| 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 |