269.75
-23.05(-7.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 04, 2025 | 251 | 231.48 | 231.48 | 253.6 | 228.11 | 11.52M |
| September 03, 2025 | 240.88 | 238.22 | 238.22 | 244.58 | 236.5 | 7.62M |
| September 02, 2025 | 255.13 | 239.57 | 239.57 | 262.42 | 237.79 | 12.51M |
| September 01, 2025 | 260.01 | 257.1 | 257.1 | 264 | 247.5 | 11.5M |
| August 29, 2025 | 288.03 | 262.85 | 262.85 | 293.88 | 260 | 12.55M |
| August 28, 2025 | 264.86 | 267.98 | 267.98 | 273 | 256.01 | 15.19M |
| August 27, 2025 | 268.12 | 265.77 | 265.77 | 279.55 | 258 | 13.53M |
| August 26, 2025 | 273 | 268 | 267.96 | 279.3 | 266.08 | 14.28M |
| August 25, 2025 | 234.63 | 270.36 | 270.31 | 270.36 | 232.26 | 15.37M |
| August 22, 2025 | 212.01 | 225.3 | 225.26 | 229.66 | 212.01 | 10.4M |
| August 21, 2025 | 203.01 | 213.2 | 213.16 | 222 | 201.53 | 12.05M |
| August 20, 2025 | 198.03 | 201.58 | 201.55 | 204.3 | 196.01 | 6.55M |
| August 19, 2025 | 201.86 | 200.93 | 200.9 | 210.88 | 200.12 | 8.91M |
| August 18, 2025 | 199.66 | 204.1 | 204.1 | 212 | 199.16 | 11.51M |
| August 15, 2025 | 205 | 201.49 | 201.49 | 205.74 | 197 | 9.58M |
| August 14, 2025 | 205.02 | 207.83 | 207.83 | 208 | 200.82 | 14.63M |
| August 13, 2025 | 173.8 | 205.07 | 205.07 | 205.07 | 173.02 | 20.95M |
| August 12, 2025 | 165.6 | 170.89 | 170.89 | 172.72 | 164.64 | 5.28M |
| August 11, 2025 | 167.32 | 167.55 | 167.55 | 169.99 | 165.63 | 4.75M |
| August 08, 2025 | 175 | 166.8 | 166.8 | 176.6 | 166.72 | 6.34M |
| August 07, 2025 | 171.18 | 175.15 | 175.15 | 181.5 | 171.17 | 7.49M |
| August 06, 2025 | 170.98 | 171.16 | 171.16 | 172.79 | 170.03 | 3.8M |
| August 05, 2025 | 177.5 | 171.99 | 171.99 | 179 | 169.5 | 6.05M |
| August 04, 2025 | 174.1 | 175.91 | 175.91 | 177.6 | 171.41 | 5.26M |
| August 01, 2025 | 178.02 | 178.16 | 178.16 | 184.5 | 178 | 5.34M |
| July 31, 2025 | 180.4 | 180.69 | 180.69 | 188.88 | 178.8 | 10.46M |
| July 30, 2025 | 181.05 | 177.04 | 177.04 | 183.01 | 173.9 | 8.55M |
| July 29, 2025 | 180.5 | 184.83 | 184.83 | 187.9 | 175.15 | 8.54M |
| July 28, 2025 | 181.28 | 180.31 | 180.31 | 183.97 | 179.4 | 5.17M |
| July 25, 2025 | 179.5 | 178.81 | 178.81 | 183.48 | 176.49 | 4.88M |
| July 24, 2025 | 182.19 | 179.97 | 179.97 | 184 | 176.4 | 6.81M |
| July 23, 2025 | 166.87 | 181.3 | 181.3 | 181.45 | 166.87 | 9.78M |
| July 22, 2025 | 169.6 | 169.72 | 169.72 | 175 | 167.47 | 7.49M |
| July 21, 2025 | 164.66 | 170.08 | 170.08 | 172.5 | 164.01 | 6.95M |
| July 18, 2025 | 167 | 166 | 166 | 175 | 165.6 | 7.71M |
| July 17, 2025 | 158.8 | 166 | 166 | 169 | 157.76 | 8.81M |
| July 16, 2025 | 152.5 | 160 | 160 | 168 | 151.29 | 9.5M |
| July 15, 2025 | 155.28 | 154.26 | 154.26 | 161.19 | 153.66 | 8.48M |
| July 14, 2025 | 157 | 154.6 | 154.6 | 159.55 | 153.19 | 9.14M |
| July 11, 2025 | 146.45 | 151.16 | 151.16 | 155.56 | 144.09 | 11.39M |
| July 10, 2025 | 137 | 142.1 | 142.1 | 146.6 | 136.92 | 7.62M |
| July 09, 2025 | 139.72 | 136.51 | 136.51 | 140.79 | 136.13 | 3.72M |
| July 08, 2025 | 135.56 | 139.91 | 139.91 | 141.9 | 134.5 | 4.9M |
| July 07, 2025 | 137.68 | 136.02 | 136.02 | 139 | 134.7 | 3.56M |