626.78
-7.62(-1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 627.64 | 634.4 | 634.4 | 638 | 617.6 | 23.92M |
| December 23, 2025 | 625 | 621 | 621 | 628.99 | 614 | 23.36M |
| December 22, 2025 | 590.01 | 617.5 | 617.5 | 622 | 590.01 | 39.44M |
| December 19, 2025 | 583.34 | 571.7 | 571.7 | 587 | 570.28 | 22.45M |
| December 18, 2025 | 576.99 | 571.2 | 571.2 | 579.87 | 563.43 | 24.16M |
| December 17, 2025 | 557 | 589.98 | 589.98 | 592.07 | 556.66 | 32.36M |
| December 16, 2025 | 568.8 | 551.79 | 551.79 | 575 | 545.01 | 27.97M |
| December 15, 2025 | 570 | 570.86 | 570.86 | 588 | 568 | 30.1M |
| December 12, 2025 | 587 | 582 | 582 | 603.88 | 570.22 | 46.88M |
| December 11, 2025 | 610 | 586.81 | 586.81 | 627.11 | 585.91 | 36.36M |
| December 10, 2025 | 609.06 | 616 | 616 | 620 | 589.5 | 30.21M |
| December 09, 2025 | 570.09 | 606 | 606 | 613 | 568.54 | 37.14M |
| December 08, 2025 | 543 | 570 | 570 | 585 | 539 | 40.83M |
| December 05, 2025 | 539.53 | 537.05 | 537.05 | 545 | 525 | 28.28M |
| December 04, 2025 | 527.2 | 535.5 | 535.5 | 536.53 | 512.34 | 26.32M |
| December 03, 2025 | 540.54 | 523.73 | 523.73 | 558.58 | 522.11 | 36.83M |
| December 02, 2025 | 542 | 542 | 542 | 551.13 | 535.5 | 27.16M |
| December 01, 2025 | 524 | 538 | 538 | 546.5 | 515 | 37.29M |
| November 28, 2025 | 527.2 | 514.5 | 514.5 | 529.8 | 508.6 | 32.47M |
| November 27, 2025 | 537 | 524 | 524 | 558.77 | 523.36 | 44.59M |
| November 26, 2025 | 475.2 | 543.22 | 543.22 | 556.88 | 470.4 | 62.9M |
| November 25, 2025 | 477.01 | 479.66 | 479.66 | 494.8 | 470.01 | 43.94M |
| November 24, 2025 | 470 | 456.8 | 456.8 | 476.99 | 436.96 | 46.43M |
| November 21, 2025 | 472.99 | 464.01 | 464.01 | 483 | 460 | 41.41M |
| November 20, 2025 | 515 | 492 | 492 | 522.38 | 490.33 | 35.36M |
| November 19, 2025 | 472.43 | 488.6 | 488.6 | 499.7 | 472 | 33.79M |
| November 18, 2025 | 474.7 | 472.91 | 472.91 | 490.8 | 470.01 | 24.07M |
| November 17, 2025 | 475.2 | 483.2 | 483.2 | 488.64 | 468.4 | 28.25M |
| November 14, 2025 | 465.18 | 462.82 | 462.82 | 473.88 | 454.22 | 24.73M |
| November 13, 2025 | 489.28 | 481 | 481 | 489.28 | 470.01 | 31.34M |
| November 12, 2025 | 459.63 | 491.75 | 491.75 | 492.39 | 450.01 | 42.3M |
| November 11, 2025 | 493.68 | 468.05 | 468.05 | 499.66 | 464 | 32.51M |
| November 10, 2025 | 488.88 | 490 | 490 | 495.88 | 460 | 35.21M |
| 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 |