245.52
-1.98(-0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 244.1 | 247.5 | 247.5 | 255 | 244.1 | 1.37M |
| November 10, 2025 | 245.9 | 245.2 | 245.2 | 247.49 | 237.74 | 2.16M |
| November 07, 2025 | 250.3 | 245.81 | 245.81 | 252 | 245.77 | 835,412 |
| November 06, 2025 | 249.95 | 250.8 | 250.8 | 258.68 | 248.03 | 938,247 |
| November 05, 2025 | 247.68 | 247.5 | 247.5 | 250.58 | 245.5 | 702,310 |
| November 04, 2025 | 254.77 | 249.78 | 249.78 | 259.79 | 247.3 | 1.04M |
| November 03, 2025 | 255.88 | 254.8 | 254.8 | 257.97 | 251.24 | 997,660 |
| October 31, 2025 | 252.78 | 256 | 256 | 257.2 | 250.1 | 1.31M |
| October 30, 2025 | 251.9 | 252.81 | 252.81 | 263.66 | 250.3 | 2.18M |
| October 29, 2025 | 252.62 | 256.89 | 256.89 | 258.29 | 247.9 | 1.44M |
| October 28, 2025 | 253 | 253.73 | 253.73 | 255.15 | 246.7 | 1.58M |
| October 27, 2025 | 245.78 | 252.41 | 252.41 | 261 | 244.52 | 3.28M |
| October 24, 2025 | 240.76 | 242.99 | 242.99 | 243.05 | 237.35 | 1.54M |
| October 23, 2025 | 236.46 | 240.18 | 240.18 | 240.89 | 235 | 1.15M |
| October 22, 2025 | 240.13 | 237.4 | 237.4 | 243.25 | 236.21 | 1.52M |
| October 21, 2025 | 240.29 | 240 | 240 | 245 | 234 | 2.76M |
| October 20, 2025 | 235.86 | 239.85 | 239.85 | 239.99 | 233.65 | 2.58M |
| October 17, 2025 | 239.94 | 233.09 | 233.09 | 247.9 | 232.67 | 4.01M |
| October 16, 2025 | 252.02 | 249.97 | 249.97 | 258.08 | 247.27 | 2.23M |
| October 15, 2025 | 248.7 | 252.93 | 252.93 | 253.49 | 246 | 1.53M |
| October 14, 2025 | 252.77 | 248.5 | 248.5 | 257.87 | 248.33 | 2.77M |
| October 13, 2025 | 255.9 | 251.45 | 251.45 | 263.7 | 250.87 | 2.15M |
| October 10, 2025 | 260.01 | 267.46 | 267.46 | 271.88 | 260.01 | 1.59M |
| October 09, 2025 | 267 | 263.88 | 263.88 | 267 | 257.19 | 1.77M |
| September 30, 2025 | 262.04 | 268.25 | 268.25 | 270.5 | 259.2 | 1.6M |
| September 29, 2025 | 270.5 | 262.88 | 262.88 | 274.57 | 259 | 2.55M |
| September 26, 2025 | 273.8 | 275.04 | 275.04 | 278.5 | 272.47 | 1.36M |
| September 25, 2025 | 269 | 274.5 | 274.5 | 276 | 267.2 | 1.54M |
| September 24, 2025 | 268.32 | 268.99 | 268.99 | 274.44 | 265 | 1.62M |
| September 23, 2025 | 267.11 | 270.5 | 270.5 | 275.85 | 264.5 | 1.5M |
| September 22, 2025 | 268 | 266.7 | 266.7 | 274.28 | 265.01 | 1.87M |
| September 19, 2025 | 271 | 269.41 | 269.41 | 279.63 | 264.12 | 3.31M |
| September 18, 2025 | 290.32 | 278.07 | 278.07 | 304.8 | 275 | 4.04M |
| September 17, 2025 | 276.3 | 290.32 | 290.32 | 291.06 | 275 | 1.98M |
| September 16, 2025 | 277.62 | 277.77 | 277.77 | 283.75 | 274.38 | 1.82M |
| September 15, 2025 | 282.6 | 276.5 | 276.5 | 283 | 275 | 1.78M |
| September 12, 2025 | 270.52 | 284.98 | 284.98 | 289 | 270 | 2.8M |
| September 11, 2025 | 271 | 271.87 | 271.87 | 277.88 | 265.68 | 2.38M |
| September 10, 2025 | 269.73 | 273.06 | 273.06 | 276.5 | 267.27 | 1.68M |
| September 09, 2025 | 261.99 | 271.5 | 271.5 | 272.5 | 260.71 | 2.13M |
| September 08, 2025 | 266 | 261.03 | 261.03 | 268.88 | 260.2 | 2.28M |
| September 05, 2025 | 256.5 | 265.14 | 265.14 | 270.95 | 256.5 | 2.76M |
| September 04, 2025 | 261.77 | 256.5 | 256.5 | 262.52 | 250.8 | 2.03M |
| September 03, 2025 | 265.28 | 262.5 | 262.5 | 270 | 261.54 | 1.1M |
| September 02, 2025 | 271.7 | 264.87 | 264.87 | 272.9 | 261.54 | 1.99M |
| September 01, 2025 | 266.8 | 272 | 272 | 273.8 | 261.5 | 2.78M |
| August 29, 2025 | 258.98 | 266.69 | 266.69 | 271.71 | 258 | 2.73M |
| August 28, 2025 | 262.59 | 258.47 | 258.47 | 262.59 | 255.25 | 1.96M |
| August 27, 2025 | 266.98 | 262.5 | 262.5 | 270.6 | 261.16 | 2.27M |
| August 26, 2025 | 275.49 | 266.98 | 266.98 | 276.5 | 266.66 | 2.21M |
| August 25, 2025 | 277.83 | 275.31 | 275.31 | 277.83 | 268.02 | 2.72M |
| August 22, 2025 | 279 | 278.2 | 278.2 | 281.54 | 274.38 | 1.62M |
| August 21, 2025 | 277.28 | 279.54 | 279.54 | 284.81 | 277.2 | 1.11M |
| August 20, 2025 | 279.8 | 281.2 | 281.2 | 284.99 | 274 | 1.44M |
| August 19, 2025 | 280.8 | 281.58 | 281.58 | 285.49 | 277 | 1.19M |
| August 18, 2025 | 285.95 | 280.76 | 280.76 | 285.95 | 278.2 | 2.06M |
| August 15, 2025 | 268.23 | 285.93 | 285.93 | 295.94 | 267 | 2.69M |
| August 14, 2025 | 272.93 | 269.04 | 269.04 | 273.04 | 263.31 | 2.12M |
| August 13, 2025 | 269 | 272.99 | 272.99 | 273.6 | 266 | 1.78M |
| August 12, 2025 | 252.74 | 270.01 | 270.01 | 274.22 | 252.7 | 2.68M |