283.00
+2.33(+0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 280.67 | 283 | 283 | 285.48 | 278.02 | 28.53M |
| August 15, 2025 | 278.38 | 280.67 | 280.67 | 282.3 | 276.1 | 24.11M |
| August 14, 2025 | 276.89 | 279.89 | 279.89 | 282 | 274.48 | 37.17M |
| August 13, 2025 | 264.77 | 273.6 | 273.6 | 275 | 264.51 | 39.47M |
| August 12, 2025 | 263.5 | 263.25 | 263.25 | 265.18 | 257.72 | 22.46M |
| August 11, 2025 | 263.48 | 263.66 | 263.66 | 266.15 | 262.5 | 21.33M |
| August 08, 2025 | 264 | 263.48 | 263.48 | 266.16 | 262.01 | 17.69M |
| August 07, 2025 | 265 | 263.05 | 263.05 | 266.49 | 262.2 | 16.88M |
| August 06, 2025 | 265.22 | 265 | 265 | 266.9 | 263.23 | 15.33M |
| August 05, 2025 | 267.5 | 265.7 | 265.7 | 269 | 263.5 | 21.98M |
| August 04, 2025 | 263 | 266.48 | 266.48 | 268 | 261.7 | 23.77M |
| August 01, 2025 | 264.8 | 263.07 | 263.07 | 266.6 | 262.75 | 25.68M |
| July 31, 2025 | 280.8 | 264.62 | 264.62 | 281.98 | 264.62 | 44.71M |
| July 30, 2025 | 292.2 | 277.09 | 277.09 | 292.2 | 276.36 | 41.6M |
| July 29, 2025 | 286.7 | 291.82 | 291.82 | 292 | 286.68 | 23.4M |
| July 28, 2025 | 283.02 | 286.3 | 286.3 | 289.09 | 281.3 | 23.9M |
| July 25, 2025 | 285.2 | 282.8 | 282.8 | 285.2 | 281.75 | 13.61M |
| July 24, 2025 | 289 | 285.2 | 285.2 | 289.2 | 282.91 | 22.39M |
| July 23, 2025 | 288.16 | 287.02 | 287.02 | 290.75 | 286.59 | 20.02M |
| July 22, 2025 | 280 | 286.66 | 286.66 | 290 | 279.18 | 33.31M |
| July 21, 2025 | 277 | 279.66 | 279.66 | 282 | 273.55 | 32.49M |
| July 18, 2025 | 268.7 | 271.2 | 271.2 | 272.45 | 265.8 | 22.19M |
| July 17, 2025 | 265.37 | 265.5 | 265.5 | 267.75 | 264.36 | 14.51M |
| July 16, 2025 | 268.5 | 264.4 | 264.4 | 268.7 | 263.04 | 15.63M |
| July 15, 2025 | 268.5 | 267.75 | 267.75 | 272.5 | 266 | 17.3M |
| July 14, 2025 | 271 | 268.5 | 268.5 | 271.32 | 266.1 | 15.16M |
| July 11, 2025 | 271.5 | 271.5 | 271.5 | 274 | 270.1 | 21.69M |
| July 10, 2025 | 274.99 | 272 | 272 | 274.99 | 268.5 | 24.24M |
| July 09, 2025 | 262.2 | 270.8 | 270.8 | 274.46 | 262.1 | 29.39M |
| July 08, 2025 | 260.7 | 263.31 | 263.31 | 265.9 | 259.82 | 15.92M |
| July 07, 2025 | 265.8 | 260.89 | 260.89 | 268.88 | 258.88 | 17.66M |
| July 04, 2025 | 265.01 | 265.8 | 265.8 | 269.98 | 260.98 | 27.21M |
| July 03, 2025 | 251.47 | 262.59 | 262.59 | 263.21 | 250.59 | 33.81M |
| July 02, 2025 | 251.5 | 250.45 | 250.45 | 252.01 | 249.19 | 11.57M |
| July 01, 2025 | 252.5 | 251.5 | 251.5 | 252.74 | 249.88 | 9.53M |
| June 30, 2025 | 251.5 | 252.22 | 252.22 | 253.5 | 249.7 | 17.63M |
| June 27, 2025 | 256.5 | 250.99 | 250.99 | 257.45 | 250.11 | 23.62M |
| June 26, 2025 | 255.88 | 252.79 | 252.79 | 256.29 | 252.36 | 19.92M |
| June 25, 2025 | 246.5 | 254.9 | 254.9 | 255.88 | 246 | 31.54M |
| June 24, 2025 | 240.58 | 245.92 | 245.92 | 248.08 | 240.58 | 23.82M |
| June 23, 2025 | 239.3 | 239.61 | 239.61 | 240.6 | 238.03 | 12.71M |
| June 20, 2025 | 241.06 | 240.26 | 240.26 | 243.12 | 239.5 | 13.69M |
| June 19, 2025 | 245.3 | 242.1 | 242.1 | 246.16 | 241.6 | 14.8M |
| June 18, 2025 | 246.98 | 245.57 | 245.57 | 249.58 | 245.57 | 10.46M |
| June 17, 2025 | 246.96 | 246.26 | 246.26 | 248.43 | 245.22 | 9.93M |
| June 16, 2025 | 248 | 246.66 | 246.66 | 248.7 | 245.8 | 12.22M |
| June 13, 2025 | 248.1 | 248.2 | 248.2 | 250.41 | 246.37 | 17.4M |
| June 12, 2025 | 252 | 249.81 | 249.81 | 252.5 | 248.77 | 17.57M |
| June 11, 2025 | 246.09 | 250.5 | 250.5 | 252.44 | 244.8 | 28M |
| June 10, 2025 | 245 | 243.14 | 243.14 | 246.86 | 242.22 | 13.93M |
| June 09, 2025 | 248.88 | 245.58 | 245.58 | 250.88 | 245.5 | 18.78M |
| June 06, 2025 | 252 | 248.88 | 248.88 | 253.33 | 248.5 | 16.78M |
| June 05, 2025 | 251.36 | 251.5 | 251.5 | 252.44 | 248.27 | 13.88M |
| June 04, 2025 | 252.5 | 251.05 | 251.05 | 253.6 | 250.7 | 13.04M |
| June 03, 2025 | 252 | 251.15 | 251.15 | 253.9 | 250.44 | 15.84M |
| May 30, 2025 | 250.9 | 250 | 250 | 252.65 | 247.47 | 20.43M |
| May 29, 2025 | 253 | 251.85 | 251.85 | 253.98 | 249 | 21.79M |
| May 28, 2025 | 255.61 | 253.6 | 253.6 | 258.27 | 253.32 | 15.46M |
| May 27, 2025 | 255.89 | 253.99 | 253.99 | 257.21 | 252.39 | 17.67M |
| May 26, 2025 | 265 | 255.9 | 255.9 | 266.38 | 252.9 | 33.02M |