299.51
-9.77(-3.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 309.27 | 299.51 | 299.51 | 312.5 | 298.68 | 32.92M |
| December 24, 2025 | 312.94 | 309.28 | 309.28 | 313.5 | 301.1 | 37.01M |
| December 23, 2025 | 298 | 308 | 308 | 314.88 | 298 | 40.47M |
| December 22, 2025 | 293.61 | 297.77 | 297.77 | 301 | 292.21 | 35.46M |
| December 19, 2025 | 295.33 | 287.88 | 287.88 | 295.65 | 287.84 | 20.91M |
| December 18, 2025 | 295.4 | 290.3 | 290.3 | 297.23 | 290.21 | 30.16M |
| December 17, 2025 | 287.01 | 304.16 | 304.16 | 306 | 285.65 | 45.67M |
| December 16, 2025 | 290 | 287.09 | 287.09 | 296 | 285.5 | 33.52M |
| December 15, 2025 | 290 | 288 | 288 | 296 | 284.95 | 46.21M |
| December 12, 2025 | 294.88 | 302.4 | 302.4 | 306 | 287.81 | 58M |
| December 11, 2025 | 300 | 298 | 298 | 311.95 | 298 | 42.82M |
| December 10, 2025 | 315 | 303.2 | 303.2 | 315 | 294.68 | 59.17M |
| December 09, 2025 | 289.97 | 318.05 | 318.05 | 318.08 | 288.71 | 69.2M |
| December 08, 2025 | 269.5 | 287.01 | 287.01 | 292.8 | 268.94 | 53.55M |
| December 05, 2025 | 275.08 | 271.94 | 271.94 | 275.5 | 264.8 | 30.48M |
| 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 |