490.05
-6.83(-1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 491 | 490.05 | 490.05 | 499.79 | 479 | 24.31M |
| November 06, 2025 | 488 | 496.88 | 496.88 | 507.88 | 482.27 | 37.33M |
| November 05, 2025 | 462.02 | 477.01 | 477.01 | 480 | 458.79 | 26.69M |
| November 04, 2025 | 489.6 | 477.8 | 477.8 | 504.29 | 473.88 | 36.09M |
| November 03, 2025 | 470.67 | 480 | 480 | 483.4 | 457.51 | 39.85M |
| October 31, 2025 | 503 | 473.01 | 473.01 | 509 | 472 | 57.28M |
| October 30, 2025 | 516.51 | 514.74 | 514.74 | 538 | 509 | 45.34M |
| October 29, 2025 | 538.01 | 520.72 | 520.72 | 542.01 | 506.16 | 41.73M |
| October 28, 2025 | 503.3 | 513 | 513 | 536 | 501 | 41.8M |
| October 27, 2025 | 503.98 | 508.94 | 508.94 | 515 | 495.56 | 45.07M |
| October 24, 2025 | 450 | 494 | 494 | 495.65 | 437.1 | 49.11M |
| October 23, 2025 | 441.08 | 440.88 | 440.88 | 443 | 425.7 | 27.61M |
| October 22, 2025 | 436.09 | 444.3 | 444.3 | 457.5 | 436.09 | 39.75M |
| October 21, 2025 | 410 | 441.5 | 441.5 | 451.48 | 405 | 56.52M |
| October 20, 2025 | 408.19 | 403 | 403 | 421.21 | 395.58 | 60.16M |
| October 17, 2025 | 367.17 | 373.6 | 373.6 | 381.91 | 360 | 46.76M |
| October 16, 2025 | 351.14 | 366.97 | 366.97 | 379.3 | 350.03 | 34.26M |
| October 15, 2025 | 345 | 354.12 | 354.12 | 357 | 337 | 35.32M |
| October 14, 2025 | 385 | 346.1 | 346.1 | 385.94 | 344 | 51.44M |
| October 13, 2025 | 369 | 376.99 | 376.99 | 382 | 361.8 | 40.93M |
| October 10, 2025 | 399.01 | 390 | 390 | 407.8 | 381.01 | 38.43M |
| October 09, 2025 | 419 | 398.81 | 398.81 | 426.66 | 397.68 | 39.09M |
| September 30, 2025 | 418.51 | 403.68 | 403.68 | 435 | 398.06 | 39.29M |
| September 29, 2025 | 410.12 | 416.75 | 416.75 | 433.17 | 403.09 | 42.91M |
| September 26, 2025 | 429.05 | 413.7 | 413.7 | 442.3 | 413.7 | 35.59M |
| September 25, 2025 | 416.01 | 434.6 | 434.6 | 442.96 | 404 | 51.09M |
| September 24, 2025 | 416.01 | 423.5 | 423.5 | 435 | 410 | 39.35M |
| September 23, 2025 | 447.01 | 434.29 | 434.29 | 457.01 | 418 | 53.45M |
| September 22, 2025 | 417.29 | 418 | 418 | 421.8 | 394.68 | 41.27M |
| September 19, 2025 | 417 | 421.5 | 421.5 | 425 | 400.03 | 46.65M |
| September 18, 2025 | 394.21 | 409.4 | 409.4 | 429.99 | 389.21 | 56.16M |
| September 17, 2025 | 405 | 406.2 | 406.2 | 412.98 | 391.11 | 32.99M |
| September 16, 2025 | 410.03 | 411.42 | 411.42 | 421.97 | 396.22 | 44.25M |
| September 15, 2025 | 410 | 408.02 | 408.02 | 419.97 | 397.64 | 35.76M |
| September 12, 2025 | 417 | 422.09 | 422.09 | 431.99 | 410 | 47.25M |
| September 11, 2025 | 402.19 | 439.97 | 439.97 | 443.99 | 402.19 | 65.71M |
| September 10, 2025 | 378 | 385 | 385 | 395.48 | 370.58 | 62.01M |
| September 09, 2025 | 365.02 | 359.29 | 359.29 | 372.61 | 347 | 48.08M |
| September 08, 2025 | 394 | 369.99 | 369.99 | 394 | 344 | 74.12M |
| September 05, 2025 | 378.02 | 407 | 407 | 418.88 | 361.72 | 79.26M |
| September 04, 2025 | 436 | 369.14 | 369.14 | 448 | 363.88 | 93.91M |
| September 03, 2025 | 392 | 426.19 | 426.19 | 429.99 | 379.1 | 71.88M |
| September 02, 2025 | 402.02 | 384 | 384 | 419.6 | 373.87 | 78.42M |
| September 01, 2025 | 372.75 | 406.1 | 406.1 | 413.8 | 364 | 59.87M |
| August 29, 2025 | 352 | 354.92 | 354.92 | 367.7 | 344.97 | 49.03M |
| August 28, 2025 | 322.87 | 359.03 | 359.03 | 359.58 | 322.45 | 58.4M |
| August 27, 2025 | 320 | 325.1 | 325.1 | 345.9 | 311.31 | 61.08M |
| August 26, 2025 | 313.6 | 314 | 314 | 322.8 | 306 | 36.19M |
| August 25, 2025 | 288 | 320 | 320 | 320 | 288 | 49.81M |
| August 22, 2025 | 259.11 | 278.9 | 278.9 | 280.88 | 259 | 38.26M |
| August 21, 2025 | 272.8 | 265.22 | 265.22 | 274.6 | 256.1 | 39.44M |
| August 20, 2025 | 261.99 | 267.79 | 267.79 | 269 | 257.41 | 40.82M |
| August 19, 2025 | 260 | 275.5 | 275.5 | 277.58 | 258.9 | 41.68M |
| August 18, 2025 | 241.62 | 260 | 260 | 268 | 238.08 | 46.98M |
| August 15, 2025 | 241.47 | 238.05 | 238.05 | 245.45 | 235.11 | 35.06M |
| August 14, 2025 | 246.4 | 239.47 | 239.47 | 248.09 | 239.4 | 40.76M |
| August 13, 2025 | 226.75 | 252 | 252 | 252.96 | 224 | 55.13M |
| August 12, 2025 | 215 | 225.68 | 225.68 | 226.39 | 213 | 43.41M |
| August 11, 2025 | 210 | 214.75 | 214.75 | 220.5 | 209.99 | 35.08M |
| August 08, 2025 | 207 | 209.3 | 209.3 | 213.88 | 205 | 32.73M |