205.80
+1.93(+0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 202.2 | 203.87 | 203.87 | 204.15 | 201.5 | 2.61M |
| September 04, 2025 | 203.6 | 202.93 | 202.93 | 204.38 | 201.35 | 3.44M |
| September 03, 2025 | 206.09 | 204.4 | 204.4 | 207.1 | 203.18 | 3.56M |
| September 02, 2025 | 207.01 | 206.12 | 206.12 | 209.18 | 205.41 | 4.02M |
| September 01, 2025 | 209.19 | 207.33 | 207.33 | 209.2 | 206.66 | 3.74M |
| August 29, 2025 | 205.69 | 209.22 | 209.22 | 209.47 | 205.01 | 4.48M |
| August 28, 2025 | 208 | 205.7 | 205.7 | 208.85 | 203.88 | 5.09M |
| August 27, 2025 | 210.45 | 208.01 | 208.01 | 211.98 | 208.01 | 5.25M |
| August 26, 2025 | 212.92 | 210.45 | 210.45 | 214.28 | 210.45 | 4.93M |
| August 25, 2025 | 210.18 | 213.99 | 213.99 | 214 | 209.35 | 8M |
| August 22, 2025 | 213 | 214.25 | 214.25 | 215.02 | 210.35 | 6.55M |
| August 21, 2025 | 208.66 | 212.28 | 212.28 | 218.57 | 208.66 | 10.08M |
| August 20, 2025 | 203 | 207.82 | 207.82 | 207.86 | 202.22 | 6.79M |
| August 19, 2025 | 202.22 | 202.55 | 202.55 | 205.48 | 202.22 | 5.11M |
| August 18, 2025 | 201 | 201.35 | 201.35 | 204.53 | 201 | 5.68M |
| August 15, 2025 | 201.94 | 200.93 | 200.93 | 202.39 | 200.55 | 2.93M |
| August 14, 2025 | 200.55 | 201.94 | 201.94 | 203.7 | 200.55 | 3.85M |
| August 13, 2025 | 201.29 | 200.55 | 200.55 | 201.68 | 200.54 | 2.87M |
| August 12, 2025 | 202.85 | 201.2 | 201.2 | 203.54 | 201 | 2.4M |
| August 11, 2025 | 200.85 | 202.83 | 202.83 | 203.18 | 200.85 | 3.05M |
| August 08, 2025 | 201.01 | 200.28 | 200.28 | 201.3 | 199.88 | 1.43M |
| August 07, 2025 | 201.51 | 201.11 | 201.11 | 202.25 | 201.01 | 1.86M |
| August 06, 2025 | 201.88 | 201.51 | 201.51 | 202 | 201.07 | 1.52M |
| August 05, 2025 | 202.03 | 201.57 | 201.57 | 202.78 | 200.78 | 1.62M |
| August 04, 2025 | 200.33 | 202.01 | 202.01 | 204.4 | 199.4 | 2.83M |
| August 01, 2025 | 199.6 | 200.72 | 200.72 | 203.45 | 199.05 | 2.72M |
| July 31, 2025 | 202.38 | 198.99 | 198.99 | 202.39 | 198.55 | 3.26M |
| July 30, 2025 | 203.87 | 204.23 | 202.41 | 207 | 203.01 | 3.99M |
| July 29, 2025 | 202 | 203.98 | 202.16 | 204.27 | 201.77 | 2.77M |
| July 28, 2025 | 203.85 | 202 | 200.2 | 204.6 | 201.71 | 3.26M |
| July 25, 2025 | 206 | 203.83 | 202.01 | 207.04 | 203.7 | 2.86M |
| July 24, 2025 | 204.69 | 205.8 | 203.97 | 206.5 | 203.6 | 2.86M |
| July 23, 2025 | 205 | 204.7 | 202.88 | 208.46 | 204.49 | 3.76M |
| July 22, 2025 | 198.58 | 204.96 | 203.13 | 205.7 | 198.58 | 6.65M |
| July 21, 2025 | 198.96 | 198.52 | 196.75 | 198.97 | 197.9 | 1.62M |
| July 18, 2025 | 198.33 | 198.96 | 198.96 | 198.97 | 198 | 2.19M |
| July 17, 2025 | 197.34 | 198.15 | 198.15 | 198.18 | 197.06 | 1.67M |
| July 16, 2025 | 196.95 | 197.34 | 197.34 | 197.57 | 196.66 | 1.41M |
| July 15, 2025 | 197.66 | 197 | 197 | 198.19 | 196.58 | 2.37M |
| July 14, 2025 | 198.03 | 197.79 | 197.79 | 198.33 | 197.61 | 1.71M |
| July 11, 2025 | 198 | 198 | 198 | 199.97 | 197.8 | 2.52M |
| July 10, 2025 | 198.12 | 198 | 198 | 198.8 | 197.77 | 1.53M |
| July 09, 2025 | 198.66 | 198.12 | 198.12 | 200.2 | 198 | 1.79M |
| July 08, 2025 | 197.64 | 198.66 | 198.66 | 198.66 | 197.2 | 1.51M |
| July 07, 2025 | 198.35 | 197.24 | 197.24 | 198.36 | 197.2 | 1.62M |
| July 04, 2025 | 199.2 | 198.35 | 198.35 | 199.3 | 198.21 | 1.54M |
| July 03, 2025 | 198.88 | 198.97 | 198.97 | 199.48 | 198.08 | 1.22M |
| July 02, 2025 | 199.68 | 199 | 199 | 200.49 | 198.5 | 1.43M |
| July 01, 2025 | 200.09 | 199.65 | 199.65 | 200.55 | 199.35 | 1.22M |
| June 30, 2025 | 200.72 | 200.01 | 200.01 | 200.86 | 199.81 | 1.37M |
| June 27, 2025 | 200.79 | 200.48 | 200.48 | 201.06 | 200 | 1.32M |
| June 26, 2025 | 201.99 | 200.8 | 200.8 | 202.2 | 200.56 | 1.48M |
| June 25, 2025 | 200.48 | 201.95 | 201.95 | 202 | 199.86 | 1.77M |
| June 24, 2025 | 199.01 | 200.46 | 200.46 | 200.65 | 199 | 1.36M |
| June 23, 2025 | 199.61 | 198.9 | 198.9 | 199.7 | 198 | 1.15M |
| June 20, 2025 | 200.01 | 199.99 | 199.99 | 200.58 | 199.67 | 1.06M |
| June 19, 2025 | 200.02 | 200.1 | 200.1 | 200.7 | 199.3 | 985,006 |
| June 18, 2025 | 200.78 | 200.12 | 200.12 | 201.2 | 200 | 1.07M |
| June 17, 2025 | 200.87 | 200.9 | 200.9 | 201.65 | 200.65 | 1.01M |
| June 16, 2025 | 200.4 | 200.87 | 200.87 | 201.3 | 200.14 | 1.16M |