236.00
+4.89(+2.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 233 | 236 | 236 | 243.8 | 226.45 | 6.86M |
| January 13, 2026 | 239 | 231.11 | 231.11 | 244.3 | 228.19 | 5.89M |
| January 12, 2026 | 252.95 | 240 | 240 | 253 | 237.18 | 8.14M |
| January 09, 2026 | 243.89 | 251.53 | 251.53 | 259 | 236 | 6.96M |
| January 08, 2026 | 237 | 245.12 | 245.12 | 254.5 | 234.11 | 7.65M |
| January 07, 2026 | 218.97 | 238.95 | 238.95 | 239.01 | 218.97 | 7.41M |
| January 06, 2026 | 228.26 | 227.97 | 227.97 | 233 | 221 | 5.57M |
| January 05, 2026 | 219.6 | 230.1 | 230.1 | 231.2 | 219.01 | 5.62M |
| December 31, 2025 | 218.97 | 221 | 221 | 229.88 | 217.78 | 5.48M |
| December 30, 2025 | 222.8 | 218.96 | 218.96 | 228.9 | 217.43 | 7.35M |
| December 29, 2025 | 226.8 | 232.9 | 232.9 | 236.71 | 226.28 | 6.64M |
| 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 |