214.61
-8.46(-3.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 221.23 | 223.07 | 223.07 | 225.6 | 214.88 | 41.7M |
| December 23, 2025 | 223.49 | 222.28 | 222.28 | 228 | 219.62 | 35.2M |
| December 22, 2025 | 218 | 223 | 223 | 226.88 | 213.63 | 57.52M |
| December 19, 2025 | 222.46 | 214.03 | 214.03 | 224 | 208.6 | 36.71M |
| December 18, 2025 | 215.23 | 218.81 | 218.81 | 224.05 | 213.22 | 44.78M |
| December 17, 2025 | 201.29 | 217.78 | 217.78 | 219.58 | 199.55 | 51.48M |
| December 16, 2025 | 206.02 | 199.3 | 199.3 | 209.49 | 197.5 | 28.31M |
| December 15, 2025 | 207.97 | 209.62 | 209.62 | 217.4 | 207 | 31.4M |
| December 12, 2025 | 218.9 | 215.16 | 215.16 | 221.25 | 205.53 | 49.35M |
| December 11, 2025 | 231 | 219.68 | 219.68 | 233.8 | 218.86 | 56.22M |
| December 10, 2025 | 238.6 | 235.36 | 235.36 | 241.16 | 229.39 | 47.33M |
| December 09, 2025 | 236 | 240.15 | 240.15 | 242 | 231.11 | 57.9M |
| December 08, 2025 | 198.75 | 236.9 | 236.9 | 238.5 | 198.06 | 71.55M |
| December 05, 2025 | 192.99 | 198.75 | 198.75 | 205 | 188.88 | 64.86M |
| December 04, 2025 | 159.2 | 187.12 | 187.12 | 189.9 | 159.2 | 65.03M |
| December 03, 2025 | 164 | 173.45 | 173.45 | 178.6 | 163.42 | 69.15M |
| December 02, 2025 | 158.5 | 161.98 | 161.98 | 166.78 | 158.5 | 37.89M |
| December 01, 2025 | 158.02 | 158.32 | 158.32 | 161.85 | 151.4 | 34.96M |
| November 28, 2025 | 159.2 | 158 | 158 | 162.88 | 155.26 | 36.57M |
| November 27, 2025 | 155.02 | 155.09 | 155.09 | 165 | 154.21 | 43.34M |
| November 26, 2025 | 144.87 | 156.95 | 156.95 | 161.83 | 142.68 | 51.89M |
| November 25, 2025 | 146.66 | 147.73 | 147.73 | 153.96 | 146.35 | 32.49M |
| November 24, 2025 | 149 | 144.21 | 144.21 | 150.25 | 141.14 | 29.26M |
| November 21, 2025 | 151 | 148.33 | 148.33 | 153 | 147 | 30.75M |
| November 20, 2025 | 159 | 160.08 | 160.08 | 163.28 | 152 | 44.68M |
| November 19, 2025 | 152 | 153.21 | 153.21 | 157.82 | 150.88 | 28.55M |
| November 18, 2025 | 148.15 | 152.6 | 152.6 | 156.87 | 148.15 | 26.87M |
| November 17, 2025 | 155.47 | 150.9 | 150.9 | 158.47 | 147.98 | 31.07M |
| November 14, 2025 | 158.8 | 155.47 | 155.47 | 160.98 | 154.2 | 23.96M |
| November 13, 2025 | 163 | 162.74 | 162.74 | 164.98 | 159.9 | 25.28M |
| November 12, 2025 | 163.8 | 164 | 164 | 165.9 | 157.28 | 36.3M |
| November 11, 2025 | 182.12 | 165.58 | 165.58 | 182.36 | 163.8 | 55.57M |
| November 10, 2025 | 177.01 | 180 | 180 | 180.96 | 169.01 | 57.19M |
| November 07, 2025 | 152 | 175 | 175 | 183 | 151.61 | 78.94M |
| November 06, 2025 | 151.66 | 155.32 | 155.32 | 156.68 | 151.23 | 32.03M |
| November 05, 2025 | 147 | 151.55 | 151.55 | 153 | 146.88 | 24.05M |
| November 04, 2025 | 156.5 | 153.94 | 153.94 | 158.8 | 152.45 | 26.96M |
| November 03, 2025 | 154.06 | 155.06 | 155.06 | 156.49 | 150.8 | 31.5M |
| October 31, 2025 | 168 | 158.01 | 158.01 | 169 | 156.1 | 52.09M |
| October 30, 2025 | 185 | 172.02 | 172.02 | 185 | 171.46 | 58.64M |
| October 29, 2025 | 195.15 | 194.5 | 194.5 | 197.1 | 182.75 | 40.06M |
| October 28, 2025 | 185.57 | 189.11 | 189.11 | 197.9 | 184 | 38.64M |
| October 27, 2025 | 185 | 190.06 | 190.06 | 192.08 | 181 | 48.1M |
| October 24, 2025 | 169.62 | 178 | 178 | 180 | 163.4 | 47.34M |
| October 23, 2025 | 173.78 | 167.2 | 167.2 | 173.78 | 163.7 | 39.22M |
| October 22, 2025 | 163.58 | 178.55 | 178.55 | 182.97 | 163.58 | 52.91M |
| October 21, 2025 | 158.72 | 166.75 | 166.75 | 170.66 | 156 | 46.36M |
| October 20, 2025 | 153.92 | 157.97 | 157.97 | 166.56 | 153.9 | 44.67M |
| October 17, 2025 | 151.37 | 146.59 | 146.59 | 151.7 | 146.2 | 16.29M |
| October 16, 2025 | 149.53 | 150.75 | 150.75 | 155 | 149 | 22.55M |
| October 15, 2025 | 149.16 | 150.19 | 150.19 | 151.34 | 146.24 | 18.99M |
| October 14, 2025 | 159.04 | 148.95 | 148.95 | 160.01 | 148 | 26.32M |
| October 13, 2025 | 146.88 | 156.88 | 156.88 | 158.19 | 146.88 | 23.23M |
| October 10, 2025 | 163.88 | 158.2 | 158.2 | 165.68 | 156.88 | 28.61M |
| October 09, 2025 | 167.87 | 164 | 164 | 170.78 | 162.99 | 29.75M |
| September 30, 2025 | 177.38 | 167.8 | 167.8 | 178.8 | 167 | 30.65M |
| September 29, 2025 | 170 | 176.09 | 176.09 | 178.38 | 170 | 22.87M |
| September 26, 2025 | 180 | 173.85 | 173.85 | 185.66 | 173.85 | 24.47M |
| September 25, 2025 | 179.97 | 182.4 | 182.4 | 187 | 173.55 | 31.71M |
| September 24, 2025 | 180.24 | 182.51 | 182.51 | 186.35 | 177 | 31.54M |