1,505.00
+3.77(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 1,505 | 1,505 | 1,505 | 1,509.95 | 1,493.42 | 3.57M |
| September 08, 2025 | 1,483 | 1,501.23 | 1,501.23 | 1,506.44 | 1,477.5 | 5.14M |
| September 05, 2025 | 1,471 | 1,483 | 1,483 | 1,486.97 | 1,464 | 3.74M |
| September 04, 2025 | 1,472 | 1,472.66 | 1,472.66 | 1,479.3 | 1,460.47 | 4.77M |
| September 03, 2025 | 1,491 | 1,480.55 | 1,480.55 | 1,503.5 | 1,466 | 4.5M |
| September 02, 2025 | 1,478.66 | 1,491.3 | 1,491.3 | 1,509 | 1,478 | 5.67M |
| September 01, 2025 | 1,482.2 | 1,476.1 | 1,476.1 | 1,488 | 1,465.7 | 4.51M |
| August 29, 2025 | 1,453 | 1,480 | 1,480 | 1,482.58 | 1,452 | 6.23M |
| August 28, 2025 | 1,447.97 | 1,446.1 | 1,446.1 | 1,456.1 | 1,438.77 | 3.93M |
| August 27, 2025 | 1,481.88 | 1,448 | 1,448 | 1,484.93 | 1,448 | 5.6M |
| August 26, 2025 | 1,490.32 | 1,481.61 | 1,481.61 | 1,494.23 | 1,480.01 | 3.96M |
| August 25, 2025 | 1,470.01 | 1,490.33 | 1,490.33 | 1,496 | 1,466 | 6.53M |
| August 22, 2025 | 1,448.88 | 1,463.95 | 1,463.95 | 1,464 | 1,444.77 | 4.5M |
| August 21, 2025 | 1,453.45 | 1,448.25 | 1,448.25 | 1,454.99 | 1,443.65 | 3.09M |
| August 20, 2025 | 1,438 | 1,450 | 1,450 | 1,452.8 | 1,430.02 | 4.58M |
| August 19, 2025 | 1,433.5 | 1,438 | 1,438 | 1,446.66 | 1,432 | 4.64M |
| 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 |