382.28
-7.72(-1.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 410.8 | 390 | 390 | 416 | 383.69 | 3.24M |
| August 15, 2025 | 419.01 | 411 | 411 | 419.01 | 406.26 | 1.32M |
| August 14, 2025 | 408 | 419.47 | 419.47 | 422 | 407.5 | 1.64M |
| August 13, 2025 | 387.28 | 408 | 408 | 418.88 | 385.16 | 1.74M |
| August 12, 2025 | 387.51 | 386.6 | 386.6 | 392.9 | 384.2 | 779,724 |
| August 11, 2025 | 385.5 | 388.44 | 388.44 | 396.88 | 383 | 1.04M |
| August 08, 2025 | 394.8 | 388.32 | 388.32 | 402 | 388 | 1.04M |
| August 07, 2025 | 383 | 394.8 | 394.8 | 400.48 | 376.8 | 1.39M |
| August 06, 2025 | 369 | 384.78 | 384.78 | 385 | 369 | 1.48M |
| August 05, 2025 | 358.6 | 370.4 | 370.4 | 374.8 | 358.6 | 1.5M |
| August 04, 2025 | 341.4 | 363.58 | 363.58 | 380 | 333.88 | 2.69M |
| August 01, 2025 | 336.01 | 348 | 348 | 348.6 | 326.61 | 1.83M |
| July 31, 2025 | 345 | 339.85 | 339.85 | 348.5 | 332 | 1.61M |
| July 30, 2025 | 334 | 346.94 | 346.94 | 351.99 | 329 | 2.03M |
| July 29, 2025 | 327.36 | 333.36 | 333.36 | 334.5 | 324.4 | 1.15M |
| July 28, 2025 | 326.9 | 328.5 | 328.5 | 331.31 | 322.03 | 989,636 |
| July 25, 2025 | 325.75 | 325.3 | 325.3 | 327.28 | 323.51 | 730,650 |
| July 24, 2025 | 321.48 | 326.06 | 326.06 | 327.5 | 317.51 | 1.14M |
| July 23, 2025 | 310.9 | 323.05 | 323.05 | 324.44 | 310.25 | 1.88M |
| July 22, 2025 | 327 | 313.2 | 313.2 | 342.97 | 313.03 | 2.91M |
| July 21, 2025 | 310 | 326.99 | 326.99 | 328.08 | 309.7 | 2.77M |
| July 18, 2025 | 311.5 | 307.2 | 307.2 | 312.65 | 304.5 | 1.42M |
| July 17, 2025 | 311.9 | 311.5 | 311.5 | 312.89 | 309.1 | 830,539 |
| July 16, 2025 | 314.28 | 311.96 | 311.96 | 317.38 | 308.14 | 1.28M |
| July 15, 2025 | 313 | 314.28 | 314.28 | 316.52 | 310 | 1.37M |
| July 14, 2025 | 315 | 310.51 | 310.51 | 315 | 307.23 | 2.04M |
| July 11, 2025 | 323.04 | 317.17 | 317.17 | 325.6 | 314.41 | 1.79M |
| July 10, 2025 | 331 | 324.48 | 324.48 | 335.6 | 322 | 1.22M |
| July 09, 2025 | 330.31 | 331.99 | 331.99 | 334.99 | 328.51 | 1.14M |
| July 08, 2025 | 321.68 | 333.14 | 333.14 | 338.58 | 318.88 | 2.09M |
| July 07, 2025 | 333 | 322.77 | 322.77 | 338.58 | 320.12 | 1.82M |
| July 04, 2025 | 321.64 | 333.73 | 333.73 | 336.5 | 318.88 | 2.43M |
| July 03, 2025 | 320 | 323.01 | 323.01 | 328 | 313.07 | 1.55M |
| July 02, 2025 | 320.46 | 319.8 | 319.8 | 323.5 | 315.5 | 1.68M |
| July 01, 2025 | 307.99 | 320.48 | 320.48 | 325 | 303 | 3.17M |
| June 30, 2025 | 276.5 | 301.95 | 301.95 | 301.95 | 276.5 | 2.65M |
| June 27, 2025 | 280.44 | 274.5 | 274.5 | 280.57 | 272.69 | 1.1M |
| June 26, 2025 | 279.91 | 279.01 | 279.01 | 284.96 | 277.6 | 1.03M |
| June 25, 2025 | 282 | 281.48 | 281.48 | 285 | 277.2 | 1.24M |
| June 24, 2025 | 280.9 | 282.85 | 282.85 | 289.06 | 280.1 | 1.54M |
| June 23, 2025 | 280.79 | 278.65 | 278.65 | 287.67 | 275.01 | 1.34M |
| June 20, 2025 | 285 | 283.47 | 283.47 | 288.55 | 277.91 | 1.39M |
| June 19, 2025 | 282 | 284.52 | 284.52 | 297.88 | 282 | 2.05M |
| June 18, 2025 | 284 | 287.25 | 287.25 | 288.73 | 283.02 | 1.03M |
| June 17, 2025 | 293.99 | 285.78 | 285.78 | 295.76 | 283.8 | 2.05M |
| June 16, 2025 | 286.88 | 292.95 | 292.95 | 300.57 | 286.88 | 2.85M |
| June 13, 2025 | 281.94 | 286 | 286 | 291.85 | 281.94 | 2.64M |
| June 12, 2025 | 273 | 286.1 | 286.1 | 290.5 | 271.1 | 3.05M |
| June 11, 2025 | 266.89 | 274.85 | 274.85 | 275.69 | 264.44 | 1.96M |
| June 10, 2025 | 268.31 | 264.32 | 264.32 | 269.64 | 261.66 | 1.19M |
| June 09, 2025 | 270.04 | 266.98 | 266.98 | 274.61 | 265.6 | 1.56M |
| June 06, 2025 | 276 | 269.17 | 269.17 | 279.66 | 265.3 | 1.89M |
| June 05, 2025 | 274.43 | 276.57 | 276.57 | 281.9 | 273.5 | 1.39M |
| June 04, 2025 | 270 | 274.18 | 274.18 | 274.85 | 265.43 | 1.73M |
| June 03, 2025 | 254.5 | 270.49 | 270.49 | 272.8 | 253.2 | 2.78M |
| May 30, 2025 | 238.95 | 251.54 | 251.54 | 255.2 | 238.57 | 2.31M |
| May 29, 2025 | 236 | 238.56 | 238.56 | 238.9 | 234.2 | 764,371 |
| May 28, 2025 | 235.33 | 236 | 236 | 237.57 | 233.8 | 563,300 |
| May 27, 2025 | 235.26 | 234.4 | 234.4 | 236 | 233.08 | 550,925 |
| May 26, 2025 | 235 | 235.44 | 235.44 | 238.8 | 234 | 733,900 |