215.04
-1.65(-0.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 31, 2025 | 215.5 | 215.04 | 215.04 | 216.89 | 212.13 | 10.89M | 
| October 30, 2025 | 220 | 216.69 | 216.69 | 224.5 | 216 | 12M | 
| October 29, 2025 | 224.49 | 222.83 | 222.83 | 224.69 | 218.28 | 9.17M | 
| October 28, 2025 | 223.51 | 225.09 | 225.09 | 226.36 | 222.47 | 5.94M | 
| October 27, 2025 | 222.98 | 223.3 | 223.3 | 224.7 | 221.91 | 6.59M | 
| October 24, 2025 | 221.85 | 221.55 | 221.55 | 222.98 | 220.85 | 4.39M | 
| October 23, 2025 | 220.31 | 221.8 | 221.8 | 222.18 | 219.02 | 5.02M | 
| October 22, 2025 | 222.67 | 220.2 | 220.2 | 223.5 | 220.11 | 6.01M | 
| October 21, 2025 | 223.47 | 223.57 | 223.57 | 226.95 | 223.24 | 6.52M | 
| October 20, 2025 | 227.02 | 223.47 | 223.47 | 227.81 | 222.73 | 6.34M | 
| October 17, 2025 | 230.03 | 225.5 | 225.5 | 231.49 | 225.28 | 7.46M | 
| October 16, 2025 | 230.51 | 230.93 | 230.93 | 233.95 | 229.1 | 6.07M | 
| October 15, 2025 | 232 | 230.5 | 230.5 | 233.43 | 229.7 | 8.28M | 
| October 14, 2025 | 237.7 | 230.68 | 230.68 | 239.79 | 230.23 | 10.43M | 
| October 13, 2025 | 238 | 235.2 | 235.2 | 239.99 | 233.05 | 10.86M | 
| October 10, 2025 | 246.3 | 242 | 242 | 247 | 241.72 | 7.8M | 
| October 09, 2025 | 244 | 248.24 | 248.24 | 248.98 | 240.01 | 10.98M | 
| September 30, 2025 | 238.79 | 245.69 | 245.69 | 246.65 | 237.8 | 10.28M | 
| September 29, 2025 | 238.55 | 239 | 239 | 240.38 | 234.33 | 8.24M | 
| September 26, 2025 | 244.36 | 238.55 | 238.55 | 244.36 | 238.3 | 7.94M | 
| September 25, 2025 | 233.68 | 245 | 245 | 246.45 | 232.72 | 16.38M | 
| September 24, 2025 | 232.6 | 233.89 | 233.89 | 235.87 | 232.6 | 5.64M | 
| September 23, 2025 | 236.28 | 233.5 | 233.5 | 236.73 | 230 | 9.01M | 
| September 22, 2025 | 236.08 | 237.15 | 237.15 | 240.25 | 235.6 | 7.58M | 
| September 19, 2025 | 238.5 | 235 | 235 | 240.78 | 235 | 7.58M | 
| September 18, 2025 | 239.98 | 237.8 | 237.8 | 242.99 | 236.51 | 9.91M | 
| September 17, 2025 | 239.6 | 239.39 | 239.39 | 242.48 | 238.07 | 6.05M | 
| September 16, 2025 | 239.7 | 239.6 | 239.6 | 242.23 | 238.5 | 5.77M | 
| September 15, 2025 | 241.5 | 239.6 | 239.6 | 242.53 | 239 | 6.8M | 
| September 12, 2025 | 243.7 | 240.99 | 240.99 | 247.25 | 240.78 | 6.9M | 
| September 11, 2025 | 237.7 | 243.74 | 243.74 | 243.95 | 236.41 | 7.61M | 
| September 10, 2025 | 240.96 | 238.71 | 238.71 | 241.93 | 237.65 | 6.59M | 
| September 09, 2025 | 246.33 | 241 | 241 | 248.04 | 240.05 | 11.47M | 
| September 08, 2025 | 236 | 248.04 | 248.04 | 252.95 | 236 | 16.2M | 
| September 05, 2025 | 233.4 | 237.96 | 237.96 | 238.61 | 231.46 | 7.5M | 
| September 04, 2025 | 238.97 | 233.5 | 232.19 | 240.81 | 231.31 | 9.9M | 
| September 03, 2025 | 241.96 | 238.81 | 237.47 | 244.16 | 238.01 | 8.9M | 
| September 02, 2025 | 246.26 | 242.16 | 240.8 | 250.75 | 240.78 | 10.58M | 
| September 01, 2025 | 244.42 | 246.48 | 245.1 | 248.35 | 242.52 | 11M | 
| August 29, 2025 | 244.34 | 242.79 | 241.43 | 246.66 | 241.6 | 11.84M | 
| August 28, 2025 | 243 | 247.08 | 245.69 | 251 | 240.51 | 17.72M | 
| August 27, 2025 | 245.6 | 247.31 | 245.92 | 257 | 245.56 | 16.35M | 
| August 26, 2025 | 244.11 | 246.77 | 245.39 | 250.26 | 244 | 10.34M | 
| August 25, 2025 | 246.46 | 245.5 | 244.12 | 247.18 | 243.27 | 9.51M | 
| August 22, 2025 | 245.49 | 244.25 | 244.25 | 247 | 242.2 | 9.15M | 
| August 21, 2025 | 236.98 | 245.71 | 245.71 | 248.83 | 236.88 | 16.65M | 
| August 20, 2025 | 233.7 | 236.56 | 236.56 | 236.99 | 231.8 | 6.25M | 
| August 19, 2025 | 236.65 | 234.18 | 234.18 | 238.49 | 234.14 | 7M | 
| August 18, 2025 | 235.24 | 236.65 | 236.65 | 238 | 234.36 | 8.17M | 
| August 15, 2025 | 233.4 | 235.23 | 235.23 | 237.47 | 232.16 | 7.47M | 
| August 14, 2025 | 238.05 | 233.44 | 233.44 | 240.5 | 232.53 | 7.63M | 
| August 13, 2025 | 234.5 | 236.49 | 236.49 | 236.7 | 232.53 | 7.4M | 
| August 12, 2025 | 230.5 | 234.3 | 234.3 | 238.68 | 230.1 | 10.93M | 
| August 11, 2025 | 231 | 230.5 | 230.5 | 231.86 | 227.01 | 6.32M | 
| August 08, 2025 | 231.61 | 230.71 | 230.71 | 235.97 | 229.18 | 6.5M | 
| August 07, 2025 | 228 | 230.79 | 230.79 | 235.3 | 227.34 | 7.29M | 
| August 06, 2025 | 228.6 | 228.31 | 228.31 | 229.98 | 226.68 | 4.05M | 
| August 05, 2025 | 227.31 | 228.03 | 228.03 | 228.56 | 226.14 | 3.66M | 
| August 04, 2025 | 226.99 | 227.3 | 227.3 | 228 | 224.66 | 6M | 
| August 01, 2025 | 231 | 227.23 | 227.23 | 233.44 | 226 | 7.17M |