236.65
+1.42(+0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 31, 2025 | 237.96 | 231.2 | 231.2 | 238 | 229.99 | 8.45M |
| July 30, 2025 | 231.8 | 237.96 | 237.96 | 242 | 228.7 | 13.55M |
| July 29, 2025 | 232.85 | 231.82 | 231.82 | 234.4 | 228.01 | 7.93M |
| July 28, 2025 | 232.5 | 233.18 | 233.18 | 234.66 | 230.68 | 5.5M |
| July 25, 2025 | 231.96 | 231.84 | 231.84 | 235.93 | 230.18 | 7.19M |
| July 24, 2025 | 228.74 | 232.07 | 232.07 | 236.28 | 226 | 11.24M |
| July 23, 2025 | 226.04 | 228.5 | 228.5 | 232.42 | 226.04 | 8.91M |
| July 22, 2025 | 225.5 | 226 | 226 | 226.19 | 222.03 | 6.22M |
| July 21, 2025 | 225.5 | 225.79 | 225.79 | 226.98 | 224.09 | 5.74M |
| July 18, 2025 | 217.28 | 225.32 | 225.32 | 225.52 | 217.27 | 11.34M |
| July 17, 2025 | 214.59 | 217.18 | 217.18 | 217.19 | 214.06 | 5.92M |
| July 16, 2025 | 214.86 | 214.65 | 214.65 | 216.29 | 214 | 5.22M |
| July 15, 2025 | 216.63 | 215.06 | 215.06 | 217.99 | 214.86 | 5M |
| July 14, 2025 | 221.08 | 217 | 217 | 221.75 | 216.87 | 5.46M |
| July 11, 2025 | 219.76 | 221.08 | 221.08 | 222.98 | 218.2 | 6.28M |
| July 10, 2025 | 214.49 | 218.65 | 218.65 | 219.36 | 214.13 | 6.74M |
| July 09, 2025 | 217.33 | 214.48 | 214.48 | 217.34 | 214.3 | 8.02M |
| July 08, 2025 | 216.41 | 217.33 | 217.33 | 218.29 | 214.11 | 5.45M |
| July 07, 2025 | 224.5 | 216.41 | 216.41 | 226.16 | 216.03 | 9.24M |
| July 04, 2025 | 220.91 | 223.8 | 223.8 | 224.19 | 220 | 6.08M |
| July 03, 2025 | 225.21 | 220.2 | 220.2 | 225.99 | 219.88 | 7.64M |
| July 02, 2025 | 226.96 | 224.99 | 224.99 | 227.93 | 224.5 | 2.95M |
| July 01, 2025 | 224.77 | 226.5 | 226.5 | 227.77 | 224.36 | 3.74M |
| June 30, 2025 | 224.1 | 224.75 | 224.75 | 226.2 | 223 | 5.69M |
| June 27, 2025 | 227.97 | 226.64 | 226.64 | 229.5 | 226.03 | 3.91M |
| June 26, 2025 | 228.85 | 227.5 | 227.5 | 231.9 | 227.5 | 3.92M |
| June 25, 2025 | 225.45 | 229.05 | 229.05 | 229.58 | 224.01 | 4.31M |
| June 24, 2025 | 226.04 | 224.84 | 224.84 | 228 | 224.77 | 5.19M |
| June 23, 2025 | 227.26 | 225.83 | 225.83 | 229.26 | 224.89 | 3.36M |
| June 20, 2025 | 226 | 227.26 | 227.26 | 227.83 | 225.02 | 3.05M |
| June 19, 2025 | 229.06 | 225.95 | 225.95 | 229.96 | 225.3 | 3.38M |
| June 18, 2025 | 231.41 | 229.3 | 229.3 | 232.6 | 229.3 | 2.72M |
| June 17, 2025 | 236.3 | 232.01 | 232.01 | 237.13 | 231.6 | 4.63M |
| June 16, 2025 | 237.78 | 236.61 | 236.61 | 239.96 | 234.56 | 3.79M |
| June 13, 2025 | 236.6 | 237.28 | 237.28 | 242.52 | 235.1 | 8.11M |
| June 12, 2025 | 237.01 | 236.6 | 236.6 | 238.76 | 233.86 | 4.13M |
| June 11, 2025 | 236.79 | 237.32 | 237.32 | 240.18 | 236.05 | 4.76M |
| June 10, 2025 | 235.75 | 235.75 | 235.75 | 240.85 | 234 | 5.5M |
| June 09, 2025 | 232.97 | 235.75 | 235.75 | 238 | 232.2 | 5.11M |
| June 06, 2025 | 235.9 | 232.5 | 232.5 | 235.9 | 231.62 | 4.04M |
| June 05, 2025 | 230 | 235.3 | 235.3 | 235.75 | 228.3 | 5.47M |
| June 04, 2025 | 232 | 228.85 | 228.85 | 232 | 228.55 | 4.77M |
| June 03, 2025 | 224 | 232.69 | 232.69 | 232.98 | 223.8 | 7M |
| May 30, 2025 | 227.6 | 225.87 | 225.87 | 229.46 | 225.87 | 4.4M |
| May 29, 2025 | 228.22 | 227.71 | 227.71 | 229.77 | 226.41 | 4.87M |
| May 28, 2025 | 227.45 | 230.51 | 228.54 | 232.33 | 226.48 | 3.66M |
| May 27, 2025 | 228.29 | 227.28 | 225.34 | 229.54 | 226.18 | 2.92M |
| May 26, 2025 | 230.77 | 228.31 | 226.36 | 234.44 | 228.2 | 4.31M |