282.00
+1.24(+0.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 11, 2025 | 252.35 | 252.73 | 252.73 | 256.8 | 248.7 | 1.38M |
| August 08, 2025 | 243.78 | 254.83 | 254.83 | 260.85 | 241.41 | 2.05M |
| August 07, 2025 | 244.01 | 243.78 | 243.78 | 249.56 | 241.54 | 1.35M |
| August 06, 2025 | 227.03 | 244.01 | 244.01 | 244.59 | 225.65 | 2.36M |
| August 05, 2025 | 225.6 | 226.8 | 226.8 | 227.88 | 223.51 | 837,468 |
| August 04, 2025 | 220 | 225 | 225 | 226.38 | 216.67 | 1.38M |
| August 01, 2025 | 222.79 | 219.1 | 219.1 | 224.49 | 218 | 935,899 |
| July 31, 2025 | 228.09 | 223.89 | 223.89 | 228.66 | 220.08 | 1.29M |
| July 30, 2025 | 232.72 | 229.68 | 229.68 | 232.72 | 223 | 2.24M |
| July 29, 2025 | 228.91 | 232.71 | 232.71 | 235.5 | 227.5 | 1.61M |
| July 28, 2025 | 227.51 | 230.86 | 230.86 | 232.99 | 223.5 | 2.66M |
| July 25, 2025 | 218.48 | 227.51 | 227.51 | 230.51 | 217.6 | 2.42M |
| July 24, 2025 | 211.98 | 217.21 | 217.21 | 219.24 | 209.49 | 2.69M |
| July 23, 2025 | 208 | 211.92 | 211.92 | 215.6 | 207.1 | 1.99M |
| July 22, 2025 | 213.9 | 208 | 208 | 215 | 207.1 | 2.53M |
| July 21, 2025 | 214.13 | 213.89 | 213.89 | 217.27 | 210.95 | 2.82M |
| July 18, 2025 | 231.34 | 214.13 | 214.13 | 231.34 | 213.98 | 4.47M |
| July 17, 2025 | 228.8 | 231.4 | 231.4 | 234.4 | 228.27 | 1.38M |
| July 16, 2025 | 240.2 | 230.32 | 230.32 | 241.88 | 230.31 | 1.74M |
| July 15, 2025 | 232 | 238.52 | 238.52 | 242.08 | 232 | 1.32M |
| July 14, 2025 | 230.37 | 235.47 | 235.47 | 238.31 | 221.88 | 1.83M |
| July 11, 2025 | 232 | 235.25 | 235.25 | 237 | 230.88 | 1.01M |
| July 10, 2025 | 238 | 232.49 | 232.49 | 242 | 230.3 | 1.64M |
| July 09, 2025 | 232.13 | 240.97 | 240.97 | 242.2 | 230.14 | 1.26M |
| July 08, 2025 | 233 | 234.07 | 234.07 | 235.2 | 228.5 | 1.09M |
| July 07, 2025 | 236 | 234.94 | 234.94 | 237 | 228.4 | 1.31M |
| July 04, 2025 | 233.1 | 237.97 | 237.97 | 240 | 230.49 | 1.28M |
| July 03, 2025 | 221.08 | 235.43 | 235.43 | 235.99 | 220.92 | 2.02M |
| July 02, 2025 | 224 | 220.48 | 220.48 | 224.86 | 218 | 883,934 |
| July 01, 2025 | 219.2 | 223.49 | 223.49 | 227 | 217.01 | 2.3M |
| June 30, 2025 | 211.55 | 216.5 | 216.5 | 218.48 | 211.5 | 1.58M |
| June 27, 2025 | 208.3 | 213.15 | 213.15 | 214.8 | 204.69 | 1.72M |
| June 26, 2025 | 207.99 | 208.2 | 208.2 | 212.91 | 207 | 1.33M |
| June 25, 2025 | 208.99 | 207.11 | 207.11 | 211.77 | 206 | 1.37M |
| June 24, 2025 | 211 | 210.36 | 210.36 | 212.38 | 207.14 | 2M |
| June 23, 2025 | 212 | 209.45 | 209.45 | 212.92 | 206.01 | 2.42M |
| June 20, 2025 | 211.81 | 212.4 | 212.4 | 215 | 210.81 | 1.24M |
| June 19, 2025 | 218 | 211.81 | 211.81 | 220.88 | 210.25 | 1.69M |
| June 18, 2025 | 210.79 | 217.12 | 217.12 | 224 | 210.79 | 2.2M |
| June 17, 2025 | 210.01 | 212 | 212 | 216.7 | 208.92 | 1.76M |
| June 16, 2025 | 218.3 | 211.31 | 211.31 | 221.95 | 208.41 | 3.23M |
| June 13, 2025 | 212.5 | 220.5 | 220.5 | 220.5 | 210.8 | 2.49M |
| June 12, 2025 | 214.81 | 213.2 | 213.2 | 215.71 | 208.01 | 1.98M |
| June 11, 2025 | 210 | 217.88 | 217.88 | 218 | 208 | 1.74M |
| June 10, 2025 | 200.05 | 208.69 | 208.69 | 217 | 200.05 | 2.55M |
| June 09, 2025 | 196.14 | 201.1 | 201.1 | 205 | 195.2 | 1.31M |
| June 06, 2025 | 200.95 | 196.14 | 196.14 | 200.99 | 195.58 | 1.53M |
| June 05, 2025 | 186.01 | 200.14 | 200.14 | 200.85 | 184.47 | 2.62M |
| June 04, 2025 | 182.07 | 186 | 186 | 188.35 | 179.01 | 1.48M |
| June 03, 2025 | 182.15 | 182.07 | 182.07 | 184.8 | 176.6 | 1.13M |
| May 30, 2025 | 184.5 | 182.38 | 182.38 | 186.4 | 181.34 | 1.04M |
| May 29, 2025 | 179.98 | 185.96 | 185.96 | 188.5 | 179.98 | 2.26M |
| May 28, 2025 | 171.94 | 177.78 | 177.78 | 178.38 | 171.5 | 1.68M |
| May 27, 2025 | 177 | 171.86 | 171.86 | 177.1 | 167.5 | 2.28M |
| May 26, 2025 | 185.16 | 180 | 176.15 | 185.65 | 179 | 1.58M |