1,428.50
+6.42(+0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,426.99 | 1,428.5 | 1,428.5 | 1,436.64 | 1,423.1 | 4.74M |
| August 15, 2025 | 1,426.01 | 1,422.08 | 1,422.08 | 1,428.66 | 1,420.22 | 4.76M |
| August 14, 2025 | 1,420.94 | 1,426.99 | 1,426.99 | 1,447.51 | 1,420.94 | 4.81M |
| August 13, 2025 | 1,425 | 1,420.05 | 1,420.05 | 1,433.68 | 1,420 | 6.55M |
| August 12, 2025 | 1,449 | 1,437.04 | 1,437.04 | 1,465.07 | 1,436 | 4.2M |
| August 11, 2025 | 1,423.5 | 1,445 | 1,445 | 1,451.99 | 1,423 | 4.72M |
| August 08, 2025 | 1,423.05 | 1,420.97 | 1,420.97 | 1,426.5 | 1,418 | 1.87M |
| August 07, 2025 | 1,423.88 | 1,422.35 | 1,422.35 | 1,427.7 | 1,420.06 | 2.8M |
| August 06, 2025 | 1,429 | 1,423.88 | 1,423.88 | 1,429 | 1,419.3 | 2.37M |
| August 05, 2025 | 1,421 | 1,427.74 | 1,427.74 | 1,429.94 | 1,417.11 | 2.53M |
| August 04, 2025 | 1,415 | 1,419 | 1,419 | 1,419.8 | 1,414 | 1.87M |
| August 01, 2025 | 1,421.87 | 1,417 | 1,417 | 1,425.96 | 1,414 | 2.96M |
| July 31, 2025 | 1,443 | 1,421.67 | 1,421.67 | 1,444.87 | 1,418 | 5.18M |
| July 30, 2025 | 1,444 | 1,449.44 | 1,449.44 | 1,457.16 | 1,437 | 3.19M |
| July 29, 2025 | 1,439.6 | 1,439 | 1,439 | 1,448.79 | 1,435.01 | 2.63M |
| July 28, 2025 | 1,453 | 1,438.66 | 1,438.66 | 1,454.99 | 1,436.3 | 3.86M |
| July 25, 2025 | 1,491.4 | 1,455 | 1,455 | 1,491.4 | 1,453 | 4.19M |
| July 24, 2025 | 1,476 | 1,491.5 | 1,491.5 | 1,499 | 1,475 | 3.88M |
| July 23, 2025 | 1,469 | 1,475.5 | 1,475.5 | 1,495 | 1,468.95 | 4.5M |
| July 22, 2025 | 1,444 | 1,464.98 | 1,464.98 | 1,466.6 | 1,440.68 | 4.21M |
| July 21, 2025 | 1,436.99 | 1,443 | 1,443 | 1,446.8 | 1,435 | 2.62M |
| July 18, 2025 | 1,420 | 1,437 | 1,437 | 1,437.81 | 1,416.38 | 4.18M |
| July 17, 2025 | 1,413.98 | 1,416.35 | 1,416.35 | 1,423.01 | 1,412.88 | 2.31M |
| July 16, 2025 | 1,410.01 | 1,411.03 | 1,411.03 | 1,417.49 | 1,409.95 | 2.13M |
| July 15, 2025 | 1,420.98 | 1,411 | 1,411 | 1,422.93 | 1,408.32 | 3.54M |
| July 14, 2025 | 1,430 | 1,423.6 | 1,423.6 | 1,434.98 | 1,421.6 | 2.78M |
| July 11, 2025 | 1,423.16 | 1,427 | 1,427 | 1,458 | 1,423.16 | 5.72M |
| July 10, 2025 | 1,418.97 | 1,426.5 | 1,426.5 | 1,436.18 | 1,410.4 | 3.87M |
| July 09, 2025 | 1,415 | 1,418.88 | 1,418.88 | 1,429.97 | 1,414.17 | 2.77M |
| July 08, 2025 | 1,410.71 | 1,416.11 | 1,416.11 | 1,420 | 1,410.7 | 1.87M |
| July 07, 2025 | 1,422.28 | 1,410.7 | 1,410.7 | 1,423.5 | 1,410.01 | 2.39M |
| July 04, 2025 | 1,415.7 | 1,422.22 | 1,422.22 | 1,431.89 | 1,410.01 | 2.88M |
| July 03, 2025 | 1,412 | 1,415.6 | 1,415.6 | 1,422.69 | 1,408 | 2.44M |
| July 02, 2025 | 1,409.5 | 1,409.6 | 1,409.6 | 1,414.8 | 1,400 | 2.62M |
| July 01, 2025 | 1,409 | 1,405.1 | 1,405.1 | 1,411.94 | 1,403.31 | 1.99M |
| June 30, 2025 | 1,403.5 | 1,409.52 | 1,409.52 | 1,413.23 | 1,402 | 3.05M |
| June 27, 2025 | 1,420.01 | 1,403.09 | 1,403.09 | 1,423 | 1,403.09 | 3.82M |
| June 26, 2025 | 1,415 | 1,420 | 1,420 | 1,428 | 1,410.08 | 3.49M |
| June 25, 2025 | 1,439.11 | 1,435.86 | 1,408.19 | 1,449.2 | 1,420.51 | 4.11M |
| June 24, 2025 | 1,423.35 | 1,437.2 | 1,437.2 | 1,451.68 | 1,423.35 | 3.63M |
| June 23, 2025 | 1,420 | 1,420 | 1,420 | 1,433 | 1,405.18 | 2.67M |
| June 20, 2025 | 1,423.58 | 1,428.66 | 1,428.66 | 1,441.14 | 1,420.2 | 3.48M |
| June 19, 2025 | 1,426 | 1,426 | 1,426 | 1,433.67 | 1,417.18 | 2.45M |
| June 18, 2025 | 1,440 | 1,425 | 1,425 | 1,443.44 | 1,421.01 | 3.08M |
| June 17, 2025 | 1,420 | 1,427 | 1,427 | 1,427 | 1,412.18 | 2.72M |
| June 16, 2025 | 1,401.2 | 1,422.29 | 1,422.29 | 1,425.04 | 1,401.18 | 4.29M |
| June 13, 2025 | 1,444.41 | 1,426.95 | 1,426.95 | 1,449.97 | 1,425.06 | 5.91M |
| June 12, 2025 | 1,480 | 1,459 | 1,459 | 1,483.87 | 1,454.1 | 4.99M |
| June 11, 2025 | 1,476.8 | 1,480 | 1,480 | 1,494 | 1,476.1 | 3.09M |
| June 10, 2025 | 1,486 | 1,475.01 | 1,475.01 | 1,492 | 1,474.8 | 3.05M |
| June 09, 2025 | 1,505.02 | 1,486.11 | 1,486.11 | 1,508.7 | 1,485.68 | 4.5M |
| June 06, 2025 | 1,513.8 | 1,506.39 | 1,506.39 | 1,518.97 | 1,503 | 2.5M |
| June 05, 2025 | 1,514 | 1,514 | 1,514 | 1,516 | 1,502.2 | 2.32M |
| June 04, 2025 | 1,510.5 | 1,509.96 | 1,509.96 | 1,523 | 1,509.22 | 2.3M |
| June 03, 2025 | 1,508.01 | 1,509 | 1,509 | 1,519 | 1,505.02 | 2.9M |
| May 30, 2025 | 1,540.15 | 1,522 | 1,522 | 1,545 | 1,515.24 | 3.12M |
| May 29, 2025 | 1,540 | 1,540 | 1,540 | 1,555 | 1,532 | 2.19M |
| May 28, 2025 | 1,543.99 | 1,537 | 1,537 | 1,546.46 | 1,533 | 1.63M |
| May 27, 2025 | 1,551 | 1,543.9 | 1,543.9 | 1,558.6 | 1,543.51 | 1.78M |
| May 26, 2025 | 1,570 | 1,550.5 | 1,550.5 | 1,574.63 | 1,545 | 2.71M |