1,425.44
+1.46(+0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,429.1 | 1,423.98 | 1,423.98 | 1,432.5 | 1,418.38 | 2.91M |
| December 03, 2025 | 1,435.81 | 1,429.1 | 1,429.1 | 1,435.97 | 1,428 | 2.36M |
| December 02, 2025 | 1,448 | 1,436.03 | 1,436.03 | 1,451.92 | 1,435.02 | 2.5M |
| December 01, 2025 | 1,451 | 1,448 | 1,448 | 1,462.27 | 1,442 | 2.73M |
| November 28, 2025 | 1,446.5 | 1,450.5 | 1,450.5 | 1,455.5 | 1,443 | 2.32M |
| November 27, 2025 | 1,449.5 | 1,447.3 | 1,447.3 | 1,450 | 1,439.04 | 2.23M |
| November 26, 2025 | 1,448.88 | 1,449.15 | 1,449.15 | 1,453.49 | 1,443.58 | 2.03M |
| November 25, 2025 | 1,458 | 1,444.65 | 1,444.65 | 1,458 | 1,444.5 | 2.84M |
| November 24, 2025 | 1,467 | 1,452 | 1,452 | 1,471 | 1,451.13 | 3.36M |
| November 21, 2025 | 1,470.5 | 1,466.6 | 1,466.6 | 1,480 | 1,456 | 4.26M |
| November 20, 2025 | 1,472 | 1,467.11 | 1,467.11 | 1,479.9 | 1,465.03 | 2.4M |
| November 19, 2025 | 1,474 | 1,471.01 | 1,471.01 | 1,479.53 | 1,469.96 | 2.2M |
| November 18, 2025 | 1,470.7 | 1,476 | 1,476 | 1,486.07 | 1,469 | 3.42M |
| November 17, 2025 | 1,454 | 1,471 | 1,471 | 1,473 | 1,445.79 | 3.45M |
| November 14, 2025 | 1,470 | 1,456.6 | 1,456.6 | 1,478.95 | 1,456.3 | 2.75M |
| November 13, 2025 | 1,462.12 | 1,470.38 | 1,470.38 | 1,473.58 | 1,458 | 3.12M |
| November 12, 2025 | 1,459.98 | 1,465.15 | 1,465.15 | 1,478.36 | 1,459.21 | 3.3M |
| November 11, 2025 | 1,462 | 1,458.99 | 1,458.99 | 1,462.18 | 1,447 | 2.67M |
| November 10, 2025 | 1,435 | 1,462.3 | 1,462.3 | 1,463.69 | 1,434.98 | 4.95M |
| November 07, 2025 | 1,435.11 | 1,433.33 | 1,433.33 | 1,439.78 | 1,431.11 | 1.89M |
| November 06, 2025 | 1,430 | 1,435.13 | 1,435.13 | 1,441.45 | 1,429.99 | 3.83M |
| November 05, 2025 | 1,425.89 | 1,420.08 | 1,420.08 | 1,430.99 | 1,420.01 | 3.45M |
| November 04, 2025 | 1,435.1 | 1,429 | 1,429 | 1,435.78 | 1,423.78 | 2.66M |
| November 03, 2025 | 1,431 | 1,435 | 1,435 | 1,448 | 1,420.1 | 3.45M |
| October 31, 2025 | 1,422 | 1,430.01 | 1,430.01 | 1,435.98 | 1,420.11 | 3.57M |
| October 30, 2025 | 1,421.81 | 1,426.74 | 1,426.74 | 1,436.63 | 1,421.81 | 4.75M |
| October 29, 2025 | 1,440.02 | 1,431.9 | 1,431.9 | 1,446.55 | 1,430.04 | 3.39M |
| October 28, 2025 | 1,442 | 1,445 | 1,445 | 1,451.2 | 1,441.1 | 2.71M |
| October 27, 2025 | 1,440 | 1,440.41 | 1,440.41 | 1,452.49 | 1,435.99 | 3.71M |
| October 24, 2025 | 1,467.95 | 1,450 | 1,450 | 1,478.88 | 1,449.34 | 3.82M |
| October 23, 2025 | 1,455 | 1,467.98 | 1,467.98 | 1,468.8 | 1,447.2 | 2.93M |
| October 22, 2025 | 1,462.08 | 1,458.7 | 1,458.7 | 1,465.73 | 1,456 | 1.82M |
| October 21, 2025 | 1,459 | 1,462.26 | 1,462.26 | 1,469.94 | 1,455.5 | 2.54M |
| October 20, 2025 | 1,455 | 1,457.93 | 1,457.93 | 1,469.5 | 1,454.88 | 2.59M |
| October 17, 2025 | 1,483.1 | 1,455 | 1,455 | 1,488 | 1,454.03 | 3.81M |
| October 16, 2025 | 1,461.92 | 1,484.91 | 1,484.91 | 1,484.95 | 1,458.88 | 4.57M |
| October 15, 2025 | 1,450.98 | 1,462 | 1,462 | 1,463 | 1,445.08 | 4.28M |
| October 14, 2025 | 1,429.99 | 1,451.02 | 1,451.02 | 1,464 | 1,429.99 | 6.67M |
| October 13, 2025 | 1,415.7 | 1,419.2 | 1,419.2 | 1,422.85 | 1,415.12 | 4.61M |
| October 10, 2025 | 1,437.6 | 1,430 | 1,430 | 1,439.94 | 1,427.5 | 3.6M |
| October 09, 2025 | 1,436 | 1,436.78 | 1,436.78 | 1,439.38 | 1,420 | 5.49M |
| September 30, 2025 | 1,460 | 1,443.99 | 1,443.99 | 1,460.76 | 1,440 | 3.94M |
| September 29, 2025 | 1,439.38 | 1,460.86 | 1,460.86 | 1,469.99 | 1,435 | 5.37M |
| September 26, 2025 | 1,441.18 | 1,435 | 1,435 | 1,447.11 | 1,428.01 | 4.51M |
| September 25, 2025 | 1,442.83 | 1,439 | 1,439 | 1,445.21 | 1,436 | 3.39M |
| September 24, 2025 | 1,434.07 | 1,442 | 1,442 | 1,456.78 | 1,434.07 | 3.07M |
| September 23, 2025 | 1,450.5 | 1,447.42 | 1,447.42 | 1,457.5 | 1,440 | 3.87M |
| September 22, 2025 | 1,465.09 | 1,453.35 | 1,453.35 | 1,467.97 | 1,450.01 | 3.49M |
| September 19, 2025 | 1,467.99 | 1,467.97 | 1,467.97 | 1,475.5 | 1,457.01 | 3.26M |
| September 18, 2025 | 1,492 | 1,467.96 | 1,467.96 | 1,497.8 | 1,463.5 | 4.97M |
| September 17, 2025 | 1,499.99 | 1,493 | 1,493 | 1,510.28 | 1,490.01 | 3.03M |
| September 16, 2025 | 1,515.1 | 1,499.98 | 1,499.98 | 1,520.99 | 1,496.21 | 3.27M |
| September 15, 2025 | 1,515.87 | 1,515.1 | 1,515.1 | 1,517.48 | 1,501.5 | 2.58M |
| September 12, 2025 | 1,526 | 1,516 | 1,516 | 1,538.02 | 1,510.53 | 3.37M |
| September 11, 2025 | 1,522.01 | 1,523.5 | 1,523.5 | 1,526.02 | 1,508.5 | 3.72M |
| September 10, 2025 | 1,506.66 | 1,522.01 | 1,522.01 | 1,529.95 | 1,496 | 4.97M |
| 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 |