203.91
-3.08(-1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 08, 2025 | 210 | 210.95 | 210.95 | 216 | 197.33 | 6.63M |
| July 07, 2025 | 195 | 204.37 | 204.37 | 205 | 192.01 | 5.69M |
| July 04, 2025 | 184.9 | 190.83 | 190.83 | 192.59 | 183.5 | 3.23M |
| July 03, 2025 | 178.37 | 185.84 | 185.84 | 185.84 | 176.6 | 3.69M |
| July 02, 2025 | 180 | 178.37 | 178.37 | 182.05 | 177.51 | 2.28M |
| July 01, 2025 | 180 | 180.6 | 180.6 | 185.77 | 178.91 | 1.72M |
| June 30, 2025 | 179.2 | 178.49 | 178.49 | 182 | 177.5 | 1.87M |
| June 27, 2025 | 184.47 | 180.9 | 180.9 | 186.96 | 180.5 | 1.79M |
| June 26, 2025 | 179.5 | 184.16 | 184.16 | 188.88 | 177.31 | 2.91M |
| June 25, 2025 | 178.01 | 180.5 | 180.5 | 180.88 | 178 | 1.89M |
| June 24, 2025 | 170 | 178.74 | 178.74 | 180.12 | 170 | 3.14M |
| June 23, 2025 | 162.22 | 169.87 | 169.87 | 169.99 | 162 | 2.06M |
| June 20, 2025 | 165.33 | 163.5 | 163.5 | 167.8 | 163.38 | 1.21M |
| June 19, 2025 | 169.99 | 164.92 | 164.92 | 171.45 | 164.74 | 2.03M |
| June 18, 2025 | 170 | 169.8 | 169.8 | 171.6 | 167.9 | 1.23M |
| June 17, 2025 | 170 | 170.35 | 170.35 | 173.1 | 168.25 | 1.96M |
| June 16, 2025 | 172 | 167.33 | 167.33 | 172.89 | 164.43 | 2.65M |
| June 13, 2025 | 170.03 | 172 | 172 | 174.49 | 169.2 | 1.91M |
| June 12, 2025 | 170.5 | 170.52 | 170.52 | 174.33 | 168.33 | 2.25M |
| June 11, 2025 | 171.62 | 169.94 | 169.94 | 174.8 | 165 | 2.55M |
| June 10, 2025 | 176.1 | 172.53 | 172.53 | 177.36 | 169 | 2.48M |
| June 09, 2025 | 174.3 | 176.38 | 176.38 | 178.5 | 174.3 | 1.98M |
| June 06, 2025 | 179.99 | 176.44 | 176.44 | 181.82 | 175.55 | 2.03M |
| June 05, 2025 | 178 | 180.1 | 180.1 | 180.88 | 177.02 | 2.37M |
| June 04, 2025 | 162.55 | 177.65 | 177.65 | 180 | 160.87 | 3.66M |
| June 03, 2025 | 169.45 | 163.29 | 163.29 | 171.7 | 160 | 4.26M |
| May 30, 2025 | 167.3 | 173.26 | 173.26 | 173.6 | 165.6 | 2.6M |
| May 29, 2025 | 164.4 | 166.79 | 166.79 | 167.47 | 162.23 | 2.47M |
| May 28, 2025 | 162.82 | 163 | 163 | 163.58 | 159.38 | 1.81M |
| May 27, 2025 | 160.44 | 163.04 | 163.04 | 163.87 | 158.27 | 2.36M |