312.05
-4.16(-1.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 03, 2025 | 269.2 | 270.31 | 270.31 | 277.77 | 260 | 56.84M |
| September 02, 2025 | 279.4 | 270.5 | 270.5 | 293.64 | 260.1 | 83.6M |
| September 01, 2025 | 272.97 | 270.37 | 270.37 | 279.5 | 257.55 | 71.84M |
| August 29, 2025 | 261 | 267.29 | 267.29 | 278.8 | 253.88 | 77.35M |
| August 28, 2025 | 216.12 | 259 | 259 | 259.87 | 212 | 99.63M |
| August 27, 2025 | 209.86 | 216.57 | 216.57 | 232 | 208.88 | 79.81M |
| August 26, 2025 | 233 | 220.9 | 220.9 | 233.97 | 220.5 | 63.57M |
| August 25, 2025 | 224.04 | 239.9 | 239.9 | 249.4 | 208.88 | 83.79M |
| August 22, 2025 | 217 | 220.1 | 220.1 | 224.99 | 214.35 | 40.48M |
| August 21, 2025 | 225.36 | 216.16 | 216.16 | 226.6 | 210 | 42.77M |
| August 20, 2025 | 223.97 | 224.5 | 224.5 | 226.8 | 216.18 | 38.82M |
| August 19, 2025 | 229.98 | 234.65 | 234.65 | 242.2 | 229 | 34.12M |
| August 18, 2025 | 231 | 231.77 | 231.77 | 245 | 222 | 42.54M |
| August 15, 2025 | 227.87 | 230.7 | 230.7 | 234.62 | 225.9 | 26.38M |
| August 14, 2025 | 232 | 225.69 | 225.69 | 237.34 | 225.3 | 33.39M |
| August 13, 2025 | 215.5 | 238 | 238 | 238 | 214.01 | 38.72M |
| August 12, 2025 | 203.99 | 216.88 | 216.88 | 217.6 | 202.55 | 37.13M |
| August 11, 2025 | 193 | 202.45 | 202.45 | 206.88 | 190.3 | 35.1M |
| August 08, 2025 | 188.13 | 192.37 | 192.37 | 194.64 | 188.06 | 18.62M |