216.30
+18.3(+9.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 198 | 216.3 | 216.3 | 220.1 | 195.02 | 10.73M |
| December 04, 2025 | 205 | 198 | 198 | 205 | 193.5 | 2.81M |
| December 03, 2025 | 199.71 | 198 | 198 | 204 | 197.3 | 3.71M |
| December 02, 2025 | 200.5 | 198.85 | 198.85 | 202.5 | 197.11 | 2.8M |
| December 01, 2025 | 205.21 | 202.4 | 202.4 | 206.28 | 198.8 | 4.26M |
| November 28, 2025 | 205 | 206.18 | 206.18 | 210 | 203.51 | 3.49M |
| November 27, 2025 | 205.01 | 205.59 | 205.59 | 213.68 | 204.99 | 4.79M |
| November 26, 2025 | 200.38 | 207.13 | 207.13 | 212.88 | 197 | 6.67M |
| November 25, 2025 | 195.01 | 203.76 | 203.76 | 219.66 | 193.47 | 8.25M |
| November 24, 2025 | 195.5 | 192.26 | 192.26 | 196.23 | 189.21 | 2.98M |
| November 21, 2025 | 197 | 191.85 | 191.85 | 200.85 | 190.1 | 4.15M |
| November 20, 2025 | 211.58 | 203 | 203 | 212.8 | 201.5 | 3.34M |
| November 19, 2025 | 208.01 | 206.8 | 206.8 | 214.01 | 204.75 | 3.26M |
| November 18, 2025 | 201 | 209 | 209 | 217.38 | 201 | 6.62M |
| November 17, 2025 | 202 | 203.23 | 203.23 | 205.79 | 199.87 | 3.3M |
| November 14, 2025 | 212 | 203.04 | 203.04 | 213.15 | 203 | 4.66M |
| November 13, 2025 | 210.55 | 215.09 | 215.09 | 216.58 | 208.2 | 3.76M |
| November 12, 2025 | 213 | 210.91 | 210.91 | 215.47 | 208 | 3.27M |
| November 11, 2025 | 217.59 | 213.35 | 213.35 | 229.99 | 212.18 | 6.53M |
| November 10, 2025 | 218 | 215.2 | 215.2 | 218.65 | 210 | 3.57M |
| November 07, 2025 | 222.97 | 218.9 | 218.9 | 224.6 | 215.66 | 4.21M |
| November 06, 2025 | 215.54 | 225.35 | 225.35 | 228.45 | 215.54 | 5.62M |
| November 05, 2025 | 208.1 | 215.65 | 215.65 | 219 | 208 | 3.91M |
| November 04, 2025 | 217.16 | 212.38 | 212.38 | 218 | 211.01 | 3.4M |
| November 03, 2025 | 220.9 | 218.28 | 218.28 | 222 | 211.6 | 5.66M |
| October 31, 2025 | 221.34 | 224.4 | 224.4 | 238.88 | 221.34 | 7.8M |
| October 30, 2025 | 228.49 | 222 | 222 | 232 | 220.2 | 4.79M |
| October 29, 2025 | 223.79 | 229.29 | 229.29 | 229.79 | 221.8 | 5.72M |
| October 28, 2025 | 225.21 | 229.95 | 229.95 | 233.58 | 223.89 | 5.13M |
| October 27, 2025 | 233.12 | 228.14 | 228.14 | 234.49 | 227 | 5.92M |
| October 24, 2025 | 223.51 | 229.08 | 229.08 | 229.08 | 219 | 5.39M |
| October 23, 2025 | 221.98 | 220.99 | 220.99 | 223 | 215.75 | 3.62M |
| October 22, 2025 | 227.99 | 223 | 223 | 231.88 | 220.59 | 7.51M |
| October 21, 2025 | 216.01 | 220.32 | 220.32 | 220.98 | 213 | 4.98M |
| October 20, 2025 | 215 | 215.04 | 215.04 | 223.18 | 212.01 | 5.8M |
| October 17, 2025 | 219.99 | 208.25 | 208.25 | 220.8 | 207 | 5.31M |
| October 16, 2025 | 223.08 | 219.57 | 219.57 | 226.58 | 218.24 | 4.24M |
| October 15, 2025 | 221 | 223.93 | 223.93 | 224 | 217.82 | 4.38M |
| October 14, 2025 | 240 | 220.68 | 220.68 | 245 | 220.28 | 5.83M |
| October 13, 2025 | 224.49 | 232.88 | 232.88 | 235 | 221.11 | 6.56M |
| October 10, 2025 | 255.5 | 242 | 242 | 257 | 240.73 | 5.94M |
| October 09, 2025 | 262.38 | 257 | 257 | 265.3 | 252.54 | 7.01M |
| September 30, 2025 | 269.73 | 262.4 | 262.4 | 279.87 | 262.39 | 6.53M |
| September 29, 2025 | 267.8 | 267.8 | 267.8 | 273 | 267.12 | 5.27M |
| September 26, 2025 | 287.01 | 269.75 | 269.75 | 291.71 | 269.6 | 9.56M |
| September 25, 2025 | 286.01 | 292.8 | 292.8 | 302.66 | 286.01 | 7.46M |
| September 24, 2025 | 286.5 | 290.99 | 290.99 | 297.03 | 279.02 | 6.96M |
| September 23, 2025 | 290.02 | 289.05 | 289.05 | 296.93 | 280 | 8.64M |
| September 22, 2025 | 279.07 | 286.1 | 286.1 | 286.25 | 272.02 | 6.72M |
| September 19, 2025 | 262 | 278.68 | 278.68 | 289.34 | 262 | 6.19M |
| September 18, 2025 | 286.25 | 283.3 | 283.3 | 306.68 | 276.1 | 10.97M |
| September 17, 2025 | 293.55 | 290.58 | 290.58 | 299 | 282.91 | 8.84M |
| September 16, 2025 | 281.02 | 295.9 | 295.9 | 299.95 | 276.66 | 9.42M |
| September 15, 2025 | 284.11 | 280.25 | 280.25 | 295.23 | 279.12 | 8.83M |
| September 12, 2025 | 262 | 288.4 | 288.4 | 303.59 | 258.87 | 12.83M |
| September 11, 2025 | 254.01 | 265 | 265 | 273.56 | 250.88 | 10.07M |
| September 10, 2025 | 266 | 253.3 | 253.3 | 266.5 | 249.8 | 7.49M |
| September 09, 2025 | 248.01 | 261.65 | 261.65 | 262.99 | 246 | 9.01M |
| September 08, 2025 | 237.55 | 252.8 | 252.8 | 258.95 | 233 | 11.74M |
| September 05, 2025 | 234.76 | 239.94 | 239.94 | 242 | 229.31 | 8.4M |