218.90
-6.45(-2.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |