175.00
-23.21(-11.71%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 195.55 | 175 | 175 | 196 | 158.57 | 15.58M |
September 29, 2025 | 203.1 | 198.21 | 198.21 | 207.99 | 195.08 | 5.78M |
September 26, 2025 | 194 | 198.16 | 198.16 | 203.86 | 190.31 | 6.04M |
September 25, 2025 | 185.77 | 192 | 192 | 197 | 183.8 | 6.07M |
September 24, 2025 | 181 | 183.07 | 183.07 | 184.68 | 177.72 | 4.12M |
September 23, 2025 | 175.1 | 178.43 | 178.43 | 180 | 171.66 | 4.68M |
September 22, 2025 | 178.99 | 175.29 | 175.29 | 180.08 | 172.44 | 4.07M |
September 19, 2025 | 181.99 | 181.34 | 181.34 | 187.77 | 179.1 | 3.85M |
September 18, 2025 | 187.25 | 183.18 | 183.18 | 191.81 | 181.04 | 6.61M |
September 17, 2025 | 180.99 | 183.23 | 183.23 | 183.88 | 179 | 3.88M |
September 16, 2025 | 179.78 | 182.98 | 182.98 | 186.79 | 178.37 | 4.26M |
September 15, 2025 | 185.05 | 178.06 | 178.06 | 185.3 | 177 | 4.22M |
September 12, 2025 | 181.99 | 185.95 | 185.95 | 190.88 | 181.5 | 4.52M |
September 11, 2025 | 183.99 | 182.36 | 182.36 | 184.4 | 172 | 6.05M |
September 10, 2025 | 183 | 184.5 | 184.5 | 185.8 | 180 | 3M |
September 09, 2025 | 192.01 | 183 | 183 | 192.01 | 179.51 | 4.62M |
September 08, 2025 | 198.2 | 190.26 | 190.26 | 198.9 | 190.2 | 3.42M |
September 05, 2025 | 191.03 | 198.18 | 198.18 | 198.5 | 186.05 | 3.67M |
September 04, 2025 | 203 | 191.02 | 191.02 | 204.57 | 190.02 | 4.22M |
September 03, 2025 | 205 | 202.99 | 202.99 | 209.49 | 200.37 | 3.28M |
September 02, 2025 | 211 | 205 | 205 | 212.06 | 202.34 | 3.93M |
September 01, 2025 | 214.54 | 210.5 | 210.5 | 219.33 | 204 | 4.61M |
August 29, 2025 | 218 | 214.55 | 214.55 | 220 | 211.11 | 3.38M |
August 28, 2025 | 214.03 | 219.42 | 219.42 | 221 | 213 | 3.8M |
August 27, 2025 | 226.2 | 215.92 | 215.92 | 228.42 | 215.32 | 4.49M |
August 26, 2025 | 222 | 226.57 | 226.57 | 231.51 | 221.92 | 5.05M |
August 25, 2025 | 199.01 | 223.48 | 223.48 | 223.86 | 199 | 7.47M |
August 22, 2025 | 196.05 | 197.76 | 197.76 | 199.5 | 194 | 3.58M |
August 21, 2025 | 203.95 | 197.89 | 197.89 | 206.6 | 196.88 | 3.67M |
August 20, 2025 | 206.38 | 204 | 204 | 210 | 199 | 4.57M |
August 19, 2025 | 211 | 206.99 | 206.99 | 215.8 | 206.92 | 4.29M |
August 18, 2025 | 207 | 211.18 | 211.18 | 215.85 | 206.39 | 5.15M |
August 15, 2025 | 212.8 | 209.19 | 209.19 | 218.99 | 201.68 | 5.9M |
August 14, 2025 | 201 | 213.25 | 213.25 | 214.95 | 197.51 | 6.21M |
August 13, 2025 | 193.1 | 200.65 | 200.65 | 202.5 | 193.09 | 4.43M |
August 12, 2025 | 191.46 | 193 | 193 | 193.8 | 188.51 | 3.7M |
August 11, 2025 | 185 | 191.46 | 191.46 | 193.92 | 183.2 | 4.5M |
August 08, 2025 | 181.6 | 184.3 | 184.3 | 187 | 180.68 | 4.23M |
August 07, 2025 | 175.66 | 182 | 182 | 183.41 | 175.07 | 4.45M |
August 06, 2025 | 172.51 | 175.87 | 175.87 | 183.96 | 170.36 | 5.46M |
August 05, 2025 | 170.08 | 172.14 | 172.14 | 175.1 | 170.08 | 3.02M |
August 04, 2025 | 167.49 | 171.28 | 171.28 | 172.8 | 166.33 | 3.32M |
August 01, 2025 | 170.98 | 168.7 | 168.7 | 171.6 | 164.08 | 5.65M |
July 31, 2025 | 179.51 | 170.56 | 170.56 | 180.49 | 168 | 6.3M |
July 30, 2025 | 181 | 179.59 | 179.59 | 183.43 | 179.01 | 2.94M |
July 29, 2025 | 189.78 | 182.07 | 182.07 | 191 | 180 | 4.69M |
July 28, 2025 | 181 | 189.21 | 189.21 | 195 | 181 | 5.67M |
July 25, 2025 | 180.25 | 181.03 | 181.03 | 183.76 | 176.2 | 5.09M |
July 24, 2025 | 188 | 181 | 181 | 189.04 | 180.2 | 5.32M |
July 23, 2025 | 187.81 | 188.76 | 188.76 | 190.49 | 185.68 | 3.09M |
July 22, 2025 | 193.02 | 188.26 | 188.26 | 193.97 | 186.8 | 5.71M |
July 21, 2025 | 209 | 193.04 | 192.94 | 213.5 | 183 | 9.16M |
July 18, 2025 | 208.77 | 205.52 | 205.41 | 212.99 | 202.66 | 4.9M |
July 17, 2025 | 211.5 | 206.77 | 206.66 | 212.49 | 204.61 | 5.62M |
July 16, 2025 | 229.3 | 210.46 | 210.35 | 229.48 | 207.98 | 7.39M |
July 15, 2025 | 217.62 | 226.8 | 226.68 | 229.66 | 217 | 4.72M |
July 14, 2025 | 246 | 222 | 221.88 | 246.3 | 210 | 9.53M |
July 11, 2025 | 250 | 245.02 | 245.02 | 251.65 | 242.66 | 4.62M |
July 10, 2025 | 240 | 242.25 | 242.25 | 244.18 | 234.11 | 4.77M |
July 09, 2025 | 210.72 | 236.43 | 236.43 | 240 | 210 | 6.55M |