285.40
-14(-4.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 07, 2025 | 195.8 | 191.7 | 191.7 | 199.62 | 184 | 36.38M |
| August 06, 2025 | 188.53 | 197.65 | 197.65 | 201.99 | 188 | 34.81M |
| August 05, 2025 | 194.2 | 189.47 | 189.47 | 195.32 | 183.5 | 30.62M |
| August 04, 2025 | 187.62 | 188.53 | 188.53 | 189.5 | 183.58 | 33.19M |
| August 01, 2025 | 186.04 | 191.35 | 191.35 | 195.89 | 186.04 | 37.67M |
| July 31, 2025 | 197.83 | 192.08 | 192.08 | 200 | 190.64 | 55.72M |
| July 30, 2025 | 187 | 192.07 | 192.07 | 193.26 | 184.5 | 42.45M |
| July 29, 2025 | 183.01 | 189.25 | 189.25 | 189.6 | 182 | 45.87M |
| July 28, 2025 | 162 | 182.77 | 182.77 | 184.95 | 160.24 | 72.35M |
| July 25, 2025 | 154.36 | 155.53 | 155.53 | 158.32 | 153.5 | 22.98M |
| July 24, 2025 | 157.9 | 154.8 | 154.8 | 159.47 | 151.64 | 36.16M |
| July 23, 2025 | 151.13 | 153.17 | 153.17 | 156.3 | 148.49 | 33.97M |
| July 22, 2025 | 156.51 | 153.08 | 153.08 | 158.98 | 150.5 | 53.02M |
| July 21, 2025 | 161.62 | 157.84 | 157.84 | 162.9 | 155.26 | 41.95M |
| July 18, 2025 | 170.26 | 162.07 | 162.07 | 174.48 | 161.52 | 54.23M |
| July 17, 2025 | 155.38 | 169.87 | 169.87 | 170.32 | 155.03 | 51.07M |
| July 16, 2025 | 162.29 | 155.03 | 155.03 | 163.29 | 154.88 | 48.5M |
| July 15, 2025 | 148.02 | 164.06 | 164.06 | 165.56 | 148.02 | 63.42M |
| July 14, 2025 | 143.26 | 144.35 | 144.35 | 146.78 | 142.2 | 27.58M |
| July 11, 2025 | 145.01 | 145.05 | 145.05 | 146.94 | 140.11 | 44.55M |
| July 10, 2025 | 156 | 145.12 | 145.12 | 156.5 | 140.78 | 67.52M |
| July 09, 2025 | 156 | 152.7 | 152.7 | 157 | 151.7 | 38.38M |
| July 08, 2025 | 144.29 | 157.2 | 157.2 | 157.2 | 144.29 | 44.94M |
| July 07, 2025 | 144.54 | 144.23 | 144.23 | 148.2 | 138.5 | 37.2M |