226.82
-7.48(-3.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 231.5 | 226.82 | 226.82 | 233 | 222 | 5.72M |
| December 25, 2025 | 242.44 | 234.3 | 234.3 | 242.44 | 231.64 | 7.62M |
| December 24, 2025 | 229.99 | 246.6 | 246.6 | 257.6 | 228 | 10.32M |
| December 23, 2025 | 215 | 225.7 | 225.7 | 230 | 212.6 | 8.24M |
| December 22, 2025 | 209.97 | 215.65 | 215.65 | 217.9 | 206.3 | 6.27M |
| December 19, 2025 | 217.25 | 206.12 | 206.12 | 219 | 205.63 | 5.4M |
| December 18, 2025 | 215 | 213 | 213 | 220.98 | 211.5 | 4.79M |
| December 17, 2025 | 205.01 | 219.16 | 219.16 | 220.98 | 205.01 | 9.13M |
| December 16, 2025 | 209.96 | 200.11 | 200.11 | 212.12 | 196.37 | 4.94M |
| December 15, 2025 | 210 | 206.89 | 206.89 | 211.8 | 205.31 | 4.86M |
| December 12, 2025 | 202.01 | 215.15 | 215.15 | 216.99 | 198.38 | 7.13M |
| December 11, 2025 | 211 | 201 | 201 | 213.85 | 201 | 4.27M |
| December 10, 2025 | 216.24 | 210.98 | 210.98 | 217.03 | 206.4 | 6.11M |
| December 09, 2025 | 221.31 | 216.83 | 216.83 | 230.28 | 213 | 11.12M |
| December 08, 2025 | 193.2 | 203.62 | 203.62 | 205.4 | 192.94 | 6.07M |
| December 05, 2025 | 194 | 193 | 193 | 196.37 | 189.02 | 4.13M |
| December 04, 2025 | 212.53 | 193.55 | 193.55 | 212.53 | 189.02 | 3.61M |
| December 03, 2025 | 194.85 | 192.75 | 192.75 | 198.23 | 192.58 | 4.04M |
| December 02, 2025 | 199.23 | 194.86 | 194.86 | 200 | 193.88 | 3.7M |
| December 01, 2025 | 208 | 201.24 | 201.24 | 209.02 | 199.73 | 6.15M |
| November 28, 2025 | 212.53 | 209.24 | 209.24 | 213.99 | 206.88 | 4.63M |
| November 27, 2025 | 218.28 | 212.5 | 212.5 | 223.99 | 211.85 | 7.21M |
| November 26, 2025 | 210.67 | 220.99 | 220.99 | 228.81 | 210.3 | 11.81M |
| November 25, 2025 | 206 | 214.96 | 214.96 | 223.42 | 200 | 13.48M |
| November 24, 2025 | 173.92 | 186.18 | 186.18 | 189.75 | 173.92 | 7.38M |
| November 21, 2025 | 176.12 | 171.5 | 171.5 | 178.5 | 171.17 | 3.32M |
| November 20, 2025 | 186 | 182.38 | 182.38 | 187.8 | 178.57 | 2.65M |
| November 19, 2025 | 181.99 | 180.8 | 180.8 | 188.5 | 178.71 | 2.57M |
| November 18, 2025 | 183 | 182.03 | 182.03 | 185.75 | 179.89 | 1.89M |
| November 17, 2025 | 178.14 | 183.9 | 183.9 | 187.97 | 178.14 | 3.94M |
| November 14, 2025 | 186 | 178.13 | 178.13 | 186.07 | 177.8 | 4M |
| November 13, 2025 | 212.62 | 191.09 | 191.09 | 212.62 | 184.7 | 2.96M |
| November 12, 2025 | 189.36 | 187 | 187 | 190.99 | 183.84 | 2.85M |
| November 11, 2025 | 206.01 | 191.38 | 191.38 | 207 | 190.14 | 4.73M |
| November 10, 2025 | 209.12 | 203.76 | 203.76 | 214 | 196.8 | 4.53M |
| November 07, 2025 | 212.62 | 208.62 | 208.62 | 215.72 | 206.21 | 5.33M |
| November 06, 2025 | 198.11 | 218.2 | 218.2 | 220.4 | 197.5 | 8.49M |
| November 05, 2025 | 196 | 198.63 | 198.63 | 202.83 | 193.01 | 3.52M |
| November 04, 2025 | 203.74 | 202.61 | 202.61 | 207.73 | 201.2 | 2.99M |
| November 03, 2025 | 195.01 | 206.41 | 206.41 | 206.95 | 192.57 | 6.15M |
| October 31, 2025 | 206.42 | 195 | 195 | 207.38 | 193.56 | 5.36M |
| October 30, 2025 | 228.02 | 206.4 | 206.4 | 229.6 | 205.17 | 7.68M |
| October 29, 2025 | 209 | 220.49 | 220.49 | 222.15 | 205.01 | 7.7M |
| October 28, 2025 | 208 | 209.58 | 209.58 | 221.99 | 199 | 8.56M |
| October 27, 2025 | 215.23 | 210.54 | 210.54 | 222.29 | 208.14 | 7.97M |
| October 24, 2025 | 190.76 | 199.8 | 199.8 | 199.8 | 187.2 | 3.96M |
| October 23, 2025 | 190.6 | 188.07 | 188.07 | 191.94 | 184.58 | 2.14M |
| October 22, 2025 | 190.8 | 192.01 | 192.01 | 193.55 | 188 | 2.53M |
| October 21, 2025 | 186.5 | 191.8 | 191.8 | 193.45 | 184.5 | 2.96M |
| October 20, 2025 | 184.2 | 186.1 | 186.1 | 189.99 | 183.9 | 3.77M |
| October 17, 2025 | 198.07 | 181.26 | 181.26 | 198.5 | 181.02 | 4.94M |
| October 16, 2025 | 198 | 198.48 | 198.05 | 203.88 | 195.2 | 3.61M |
| October 15, 2025 | 188.09 | 198.01 | 198.01 | 198.36 | 183.8 | 4.9M |
| October 14, 2025 | 200 | 189.3 | 189.3 | 211.49 | 188.11 | 6.07M |
| October 13, 2025 | 196.86 | 200.15 | 200.15 | 203.43 | 191.2 | 5M |
| October 10, 2025 | 221 | 208.2 | 208.2 | 221.98 | 206.68 | 6.82M |
| October 09, 2025 | 230.64 | 223.99 | 223.99 | 244.88 | 223.1 | 9.36M |
| September 30, 2025 | 211.83 | 215.5 | 215.5 | 233.6 | 210.2 | 6.73M |
| September 29, 2025 | 203.33 | 211.73 | 211.73 | 213.13 | 202.28 | 3.86M |
| September 26, 2025 | 218 | 203.28 | 203.28 | 221 | 202.28 | 5.71M |