224.50
-1.95(-0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 232 | 224.5 | 224.5 | 233 | 224.36 | 6.84M |
| September 11, 2025 | 214 | 226.45 | 226.45 | 229.9 | 207 | 10.45M |
| September 10, 2025 | 210.01 | 210.08 | 210.08 | 215.65 | 203.52 | 7.11M |
| September 09, 2025 | 206.27 | 203.5 | 203.5 | 209 | 202.1 | 2.89M |
| September 08, 2025 | 214.81 | 207.95 | 207.95 | 215 | 204.51 | 4.46M |
| September 05, 2025 | 213.31 | 216.58 | 216.58 | 218 | 206 | 5.94M |
| September 04, 2025 | 225.42 | 209.83 | 209.83 | 232 | 206 | 7.36M |
| September 03, 2025 | 229 | 218.47 | 218.47 | 231.29 | 216.41 | 7.2M |
| September 02, 2025 | 255.58 | 227.11 | 227.11 | 259.78 | 224.03 | 10.42M |
| September 01, 2025 | 276.01 | 255.58 | 255.58 | 279.78 | 251.25 | 6.99M |
| August 29, 2025 | 265 | 267.08 | 267.08 | 276 | 263 | 7.59M |
| August 28, 2025 | 258 | 280.04 | 280.04 | 281.9 | 255.2 | 7.57M |
| August 27, 2025 | 241 | 262 | 262 | 283 | 240.99 | 9.97M |
| August 26, 2025 | 262.01 | 249.88 | 249.88 | 269.6 | 249.7 | 6.34M |
| August 25, 2025 | 260.71 | 264 | 264 | 270.85 | 250.1 | 8.22M |
| August 22, 2025 | 254.5 | 268.75 | 268.75 | 275.82 | 248.01 | 8.03M |
| August 21, 2025 | 248 | 253 | 253 | 257.75 | 239.98 | 7.24M |
| August 20, 2025 | 244 | 248.04 | 248.04 | 249.85 | 227.2 | 7.12M |
| August 19, 2025 | 248.97 | 257.76 | 257.76 | 259.99 | 241 | 8.4M |
| August 18, 2025 | 240.62 | 249 | 249 | 270 | 230.1 | 11.29M |
| August 15, 2025 | 208 | 248.5 | 248.5 | 249.88 | 208 | 12.02M |
| August 14, 2025 | 180 | 208.23 | 208.23 | 220.2 | 179.83 | 12.57M |
| August 13, 2025 | 166.01 | 183.5 | 183.5 | 187.88 | 160.68 | 12.02M |
| August 12, 2025 | 163.38 | 163.37 | 163.37 | 167 | 158.55 | 8.3M |
| August 11, 2025 | 145.01 | 163.38 | 163.38 | 163.38 | 145.01 | 7.53M |
| August 08, 2025 | 136.46 | 136.15 | 136.15 | 139.5 | 134.48 | 2.97M |
| August 07, 2025 | 139.85 | 136.5 | 136.5 | 141.31 | 135.4 | 3.24M |
| August 06, 2025 | 139.6 | 140.85 | 140.85 | 144.93 | 139 | 3.84M |
| August 05, 2025 | 137.5 | 140.11 | 140.11 | 141.5 | 134.67 | 5.02M |
| August 04, 2025 | 128 | 137.44 | 137.44 | 139.48 | 127 | 7.36M |
| August 01, 2025 | 132.68 | 128.66 | 128.66 | 136.8 | 128.56 | 4.78M |
| July 31, 2025 | 129.97 | 132.28 | 132.28 | 137.35 | 129.8 | 6.81M |
| July 30, 2025 | 133 | 129.97 | 129.97 | 136 | 129.3 | 3.92M |
| July 29, 2025 | 131 | 134.68 | 134.68 | 136.99 | 127.95 | 5.43M |
| July 28, 2025 | 133 | 131.9 | 131.9 | 134.16 | 131 | 3.33M |
| July 25, 2025 | 130.58 | 131.15 | 131.15 | 131.26 | 127.1 | 3M |
| July 24, 2025 | 130.44 | 130.04 | 130.04 | 131.2 | 128.72 | 2.77M |
| July 23, 2025 | 128.82 | 129.67 | 129.67 | 132.15 | 127.86 | 3.36M |
| July 22, 2025 | 133 | 129.7 | 129.7 | 134.69 | 129.06 | 3.89M |
| July 21, 2025 | 136.5 | 132 | 132 | 137.89 | 130.52 | 5.83M |
| July 18, 2025 | 140.85 | 139.57 | 139.57 | 147.77 | 139.12 | 4.52M |
| July 17, 2025 | 140.4 | 140.49 | 140.49 | 142.1 | 137 | 4.63M |
| July 16, 2025 | 140.25 | 140.35 | 140.35 | 147.88 | 138.66 | 6.78M |
| July 15, 2025 | 130 | 140.29 | 140.29 | 142.83 | 129.88 | 8.88M |
| July 14, 2025 | 125.25 | 128.4 | 128.4 | 131.8 | 124 | 6.56M |
| July 11, 2025 | 120 | 119.98 | 119.98 | 121.39 | 118.3 | 2.39M |
| July 10, 2025 | 119.91 | 120.89 | 120.89 | 124.15 | 119.91 | 2.54M |
| July 09, 2025 | 122.63 | 120.07 | 120.07 | 123.6 | 119.28 | 2.94M |
| July 08, 2025 | 118.49 | 122.64 | 122.64 | 122.88 | 118.11 | 2.88M |
| July 07, 2025 | 117.56 | 119.69 | 119.69 | 121.75 | 116.34 | 2.38M |
| July 04, 2025 | 122.37 | 119.41 | 119.41 | 124.2 | 118.7 | 4.19M |
| July 03, 2025 | 125 | 121.31 | 121.31 | 125.88 | 120.13 | 3.6M |
| July 02, 2025 | 125.3 | 125.18 | 125.18 | 126.2 | 121.89 | 3.05M |
| July 01, 2025 | 126 | 126.9 | 126.9 | 128.6 | 124.59 | 4.02M |
| June 30, 2025 | 124.04 | 126.5 | 126.5 | 129 | 123.67 | 5.59M |
| June 27, 2025 | 116.69 | 124.04 | 124.04 | 125.52 | 115 | 6.71M |
| June 26, 2025 | 121.4 | 117.18 | 117.18 | 123 | 116.98 | 4.96M |
| June 25, 2025 | 118.99 | 121.4 | 121.4 | 124.98 | 118 | 8.37M |
| June 24, 2025 | 114.49 | 115.23 | 115.23 | 117.73 | 113 | 5.01M |
| June 23, 2025 | 110 | 112.71 | 112.71 | 115.69 | 109.9 | 3.15M |