244.29
+11.09(+4.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 233.34 | 244.29 | 244.29 | 251.66 | 227.86 | 49.9M |
| August 15, 2025 | 230.01 | 233.2 | 233.2 | 237.21 | 226.89 | 40.05M |
| August 14, 2025 | 233.3 | 231.06 | 231.06 | 239.8 | 230.66 | 44.98M |
| August 13, 2025 | 206 | 236.56 | 236.56 | 238.6 | 204.61 | 60.12M |
| August 12, 2025 | 193.38 | 204.9 | 204.9 | 205 | 193.2 | 52.54M |
| August 11, 2025 | 182.33 | 192.89 | 192.89 | 196.3 | 182.32 | 42.09M |
| August 08, 2025 | 183 | 182.28 | 182.28 | 185.58 | 180.88 | 26.19M |
| August 07, 2025 | 186.4 | 183.62 | 183.62 | 189.46 | 176.42 | 40.61M |
| August 06, 2025 | 180 | 186.4 | 186.4 | 187.58 | 179.11 | 30.92M |
| August 05, 2025 | 189 | 182.45 | 182.45 | 190.01 | 176.3 | 44.58M |
| August 04, 2025 | 179.64 | 184.5 | 184.5 | 185.34 | 177.83 | 33.37M |
| August 01, 2025 | 185.14 | 183.12 | 183.12 | 191.6 | 180.44 | 50.59M |
| July 31, 2025 | 199 | 189.21 | 189.21 | 200.88 | 188.1 | 74.92M |
| July 30, 2025 | 188 | 190.35 | 190.35 | 192.37 | 183.83 | 57.11M |
| July 29, 2025 | 178.27 | 193.39 | 193.39 | 194.43 | 178.23 | 77.59M |
| July 28, 2025 | 172.96 | 177.8 | 177.8 | 179.76 | 170.18 | 64.75M |
| July 25, 2025 | 172.3 | 172.97 | 172.97 | 175.73 | 172.2 | 28.69M |
| July 24, 2025 | 176.71 | 172.8 | 172.8 | 177.33 | 167.59 | 52.67M |
| July 23, 2025 | 172.61 | 174.2 | 174.2 | 175.55 | 169.8 | 43.2M |
| July 22, 2025 | 178.27 | 176.71 | 176.71 | 184.2 | 174.83 | 56.3M |
| July 21, 2025 | 184.83 | 178.26 | 178.26 | 186.6 | 173.79 | 61.61M |
| July 18, 2025 | 186.5 | 182.32 | 182.32 | 191 | 180 | 64.35M |
| July 17, 2025 | 167.01 | 183.5 | 183.5 | 185 | 167.01 | 67.78M |
| July 16, 2025 | 161.71 | 169.8 | 169.8 | 179.28 | 161 | 114.94M |
| July 15, 2025 | 149.02 | 157.08 | 157.08 | 157.08 | 148.28 | 52.53M |
| July 14, 2025 | 132.5 | 130.9 | 130.9 | 133.1 | 129.38 | 30.36M |
| July 11, 2025 | 134.29 | 131.16 | 131.16 | 134.35 | 130.05 | 32.36M |
| July 10, 2025 | 137.55 | 133.05 | 133.05 | 138.58 | 129.35 | 52.5M |
| July 09, 2025 | 134.55 | 135.55 | 135.55 | 137.97 | 134.01 | 36.31M |
| July 08, 2025 | 126.48 | 134.98 | 134.98 | 135 | 126.05 | 47.83M |
| July 07, 2025 | 126.5 | 126.49 | 126.49 | 128.89 | 121.4 | 40.76M |
| July 04, 2025 | 129.82 | 128.35 | 128.35 | 132.28 | 127.33 | 43.91M |
| July 03, 2025 | 127.42 | 129.66 | 129.66 | 130.97 | 126.05 | 45.73M |
| July 02, 2025 | 124.92 | 124.98 | 124.98 | 125.58 | 121.3 | 35.03M |
| July 01, 2025 | 125.03 | 127.2 | 127.2 | 128.8 | 124.89 | 29.38M |
| June 30, 2025 | 124.7 | 127.02 | 127.02 | 128.39 | 121.38 | 59.39M |
| June 27, 2025 | 115.8 | 123.18 | 123.18 | 124.66 | 113.88 | 60.63M |
| June 26, 2025 | 111.9 | 116.8 | 116.8 | 117.99 | 111 | 55.65M |
| June 25, 2025 | 109.9 | 110.4 | 110.4 | 110.99 | 106.68 | 51.37M |
| June 24, 2025 | 108.38 | 106.71 | 106.71 | 109.97 | 105.9 | 35.08M |
| June 23, 2025 | 108.07 | 107.28 | 107.28 | 109.96 | 104.72 | 40.42M |
| June 20, 2025 | 113.97 | 110.01 | 110.01 | 113.97 | 108.2 | 43.08M |
| June 19, 2025 | 110.5 | 113 | 113 | 114.89 | 110.5 | 45.15M |
| June 18, 2025 | 106.09 | 112.22 | 112.22 | 112.56 | 104.53 | 56.4M |
| June 17, 2025 | 107 | 107.12 | 107.12 | 108.67 | 105.11 | 36.42M |
| June 16, 2025 | 99.6 | 106.7 | 106.7 | 108.2 | 99.6 | 59.33M |
| June 13, 2025 | 99.11 | 100.05 | 100.05 | 102.81 | 98.88 | 32.91M |
| June 12, 2025 | 97.76 | 100.81 | 100.81 | 104.14 | 97.13 | 59.81M |
| June 11, 2025 | 100.15 | 98.36 | 98.36 | 100.7 | 97.96 | 36.54M |
| June 10, 2025 | 99.2 | 99.6 | 99.6 | 101.47 | 98.53 | 41.73M |
| June 09, 2025 | 103 | 100.87 | 100.87 | 103.97 | 98.98 | 58.81M |
| June 06, 2025 | 95.9 | 99.73 | 99.73 | 101.26 | 94.97 | 46.69M |
| June 05, 2025 | 94.4 | 96.9 | 96.9 | 98.46 | 92.33 | 55.51M |
| June 04, 2025 | 88.5 | 92.55 | 92.55 | 93.88 | 88.5 | 63.84M |
| June 03, 2025 | 87.15 | 86.36 | 86.36 | 88.16 | 85.84 | 31.32M |
| May 30, 2025 | 85 | 88.27 | 88.27 | 88.57 | 84.51 | 39.55M |
| May 29, 2025 | 86 | 87.16 | 87.16 | 89.88 | 85 | 62.56M |
| May 28, 2025 | 81.03 | 84.62 | 84.62 | 85.8 | 81.03 | 58.06M |
| May 27, 2025 | 81.51 | 80.09 | 79.77 | 82.18 | 77.77 | 51.33M |
| May 26, 2025 | 83.57 | 82.69 | 82.35 | 84 | 81 | 29.66M |