274.00
+5.86(+2.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 273.39 | 274 | 274 | 277.35 | 268 | 28.79M |
| December 03, 2025 | 271.58 | 268.14 | 268.14 | 279.66 | 267.55 | 30.65M |
| December 02, 2025 | 269.8 | 272.36 | 272.36 | 282 | 267 | 34.08M |
| December 01, 2025 | 265.55 | 268.82 | 268.82 | 270.72 | 257 | 37.51M |
| November 28, 2025 | 273.39 | 270.7 | 270.7 | 275.83 | 267.54 | 27.58M |
| November 27, 2025 | 277.5 | 277.17 | 277.17 | 289.89 | 275.21 | 37.38M |
| November 26, 2025 | 262.11 | 277 | 277 | 285 | 259 | 46.34M |
| November 25, 2025 | 257.5 | 265.05 | 265.05 | 272.8 | 256.84 | 37.19M |
| November 24, 2025 | 259.61 | 251.81 | 251.81 | 261 | 247.5 | 26.98M |
| November 21, 2025 | 263.9 | 254.95 | 254.95 | 267 | 254.61 | 38.59M |
| November 20, 2025 | 291 | 276.31 | 276.31 | 293 | 275.88 | 28.08M |
| November 19, 2025 | 276.01 | 277.14 | 277.14 | 285.15 | 275 | 23.39M |
| November 18, 2025 | 277 | 279.9 | 279.9 | 290 | 274.91 | 26.45M |
| November 17, 2025 | 282.18 | 280.66 | 280.66 | 287.6 | 276.72 | 22.12M |
| November 14, 2025 | 282.18 | 275 | 275 | 287 | 275 | 26.92M |
| November 13, 2025 | 285.1 | 289.3 | 289.3 | 291.2 | 281.2 | 21.79M |
| November 12, 2025 | 315.01 | 288.5 | 288.5 | 315.01 | 280.49 | 30.35M |
| November 11, 2025 | 305.88 | 289.18 | 289.18 | 305.88 | 286 | 34.68M |
| November 10, 2025 | 314.77 | 301.94 | 301.94 | 315.08 | 287.07 | 44.94M |
| November 07, 2025 | 315.01 | 312.05 | 312.05 | 318.92 | 310.04 | 29.19M |
| November 06, 2025 | 304 | 316.21 | 316.21 | 320 | 301.05 | 45.43M |
| November 05, 2025 | 280 | 298.39 | 298.39 | 300.99 | 280 | 29.76M |
| November 04, 2025 | 296.99 | 294.5 | 294.5 | 304.19 | 291.92 | 29.25M |
| November 03, 2025 | 290.3 | 298.15 | 298.15 | 300 | 284.45 | 42.81M |
| October 31, 2025 | 328.49 | 294 | 294 | 328.81 | 294 | 63.41M |
| October 30, 2025 | 335.05 | 328.6 | 328.6 | 340 | 319.8 | 55.9M |
| October 29, 2025 | 343.06 | 339 | 339 | 346.55 | 328.28 | 68.81M |
| October 28, 2025 | 320 | 327 | 327 | 341.1 | 320 | 78.3M |
| October 27, 2025 | 315.89 | 340.32 | 340.32 | 346.58 | 315.89 | 69.04M |
| October 24, 2025 | 295 | 308.98 | 308.98 | 308.99 | 287.3 | 62.15M |
| October 23, 2025 | 277.03 | 286.22 | 286.22 | 289.66 | 276.6 | 41.27M |
| October 22, 2025 | 274.61 | 278.6 | 278.6 | 281.15 | 274.39 | 36.41M |
| October 21, 2025 | 265 | 281.15 | 281.15 | 284.65 | 256.45 | 65.48M |
| October 20, 2025 | 264 | 264.22 | 264.22 | 277 | 260.87 | 57M |
| October 17, 2025 | 264 | 259.36 | 259.36 | 267.49 | 253.4 | 34.54M |
| October 16, 2025 | 262 | 267.03 | 267.03 | 269.92 | 262 | 33.4M |
| October 15, 2025 | 254 | 266.9 | 266.9 | 271.19 | 246.06 | 55.81M |
| October 14, 2025 | 265.97 | 251.13 | 251.13 | 268.4 | 249.33 | 44.47M |
| October 13, 2025 | 249 | 258.36 | 258.36 | 266.64 | 249 | 42.89M |
| October 10, 2025 | 280 | 266.14 | 266.14 | 284.38 | 264 | 51.21M |
| October 09, 2025 | 289.1 | 285.46 | 285.46 | 295.95 | 284 | 41.12M |
| September 30, 2025 | 292 | 285.5 | 285.5 | 293.7 | 275.52 | 49.53M |
| September 29, 2025 | 283.07 | 290.8 | 290.8 | 294.88 | 280.2 | 39.96M |
| September 26, 2025 | 299.43 | 285.4 | 285.4 | 307.71 | 285.3 | 48.5M |
| September 25, 2025 | 302.22 | 299.4 | 299.4 | 308 | 287.98 | 55.88M |
| September 24, 2025 | 304 | 307.42 | 307.42 | 309.33 | 298 | 43.6M |
| September 23, 2025 | 333 | 314 | 314 | 335.93 | 300 | 65.02M |
| September 22, 2025 | 318 | 315.36 | 315.36 | 320.9 | 305.15 | 42.56M |
| September 19, 2025 | 327.5 | 318.02 | 318.02 | 329.12 | 316.28 | 39.15M |
| September 18, 2025 | 323.33 | 323.5 | 323.5 | 339.39 | 318.13 | 57.53M |
| September 17, 2025 | 341.1 | 333.87 | 333.87 | 350.99 | 318 | 64.08M |
| September 16, 2025 | 340.01 | 346.99 | 346.99 | 355 | 329.58 | 64.46M |
| September 15, 2025 | 337.01 | 329.56 | 329.56 | 339 | 320.8 | 49.8M |
| September 12, 2025 | 320.01 | 339.58 | 339.58 | 352.49 | 319.9 | 71.82M |
| September 11, 2025 | 300.26 | 338 | 338 | 345.88 | 290.43 | 92.94M |
| September 10, 2025 | 271.56 | 290.67 | 290.67 | 299.05 | 266 | 89.83M |
| September 09, 2025 | 261 | 259.5 | 259.5 | 267.35 | 247.67 | 62.45M |
| September 08, 2025 | 290 | 273.4 | 273.4 | 290 | 258.82 | 80.68M |
| September 05, 2025 | 256 | 295.8 | 295.8 | 295.8 | 249.03 | 87.25M |
| September 04, 2025 | 285 | 246.5 | 246.5 | 288 | 243.38 | 74.54M |