588.20
-7.61(-1.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 579.01 | 588.2 | 588.2 | 606.03 | 562.02 | 3.06M |
| September 26, 2025 | 654.28 | 595.81 | 595.81 | 655 | 595.81 | 2.12M |
| September 25, 2025 | 620.24 | 662.01 | 662.01 | 668 | 619.72 | 2.19M |
| September 24, 2025 | 579.01 | 626.5 | 626.5 | 630 | 570.18 | 2.38M |
| September 23, 2025 | 556.43 | 578.99 | 578.99 | 579.55 | 552.73 | 1.81M |
| September 22, 2025 | 549.31 | 556.19 | 556.19 | 558 | 536.69 | 1.27M |
| September 19, 2025 | 545.16 | 549.5 | 549.5 | 559.78 | 542 | 1.45M |
| September 18, 2025 | 550 | 552 | 545.4 | 579.87 | 538 | 2.19M |
| September 17, 2025 | 541.38 | 555.06 | 548.42 | 557.75 | 533.7 | 1.8M |
| September 16, 2025 | 542.78 | 541.65 | 535.17 | 547.99 | 535.99 | 1.34M |
| September 15, 2025 | 529.99 | 542.78 | 536.29 | 554 | 523.22 | 1.92M |
| September 12, 2025 | 515 | 531.99 | 525.63 | 542.28 | 515 | 2.25M |
| September 11, 2025 | 477 | 513 | 513 | 525.12 | 466.85 | 2.81M |
| September 10, 2025 | 473.6 | 478.3 | 478.3 | 486 | 465.55 | 1.56M |
| September 09, 2025 | 472.03 | 478.02 | 478.02 | 494.17 | 472 | 1.63M |
| September 08, 2025 | 460 | 477 | 477 | 481.79 | 456.01 | 2.2M |
| September 05, 2025 | 445 | 459.92 | 459.92 | 465 | 442.8 | 1.81M |
| September 04, 2025 | 472 | 446.32 | 446.32 | 478.5 | 438.85 | 2.29M |
| September 03, 2025 | 449.01 | 470.48 | 470.48 | 477 | 449 | 2.57M |
| September 02, 2025 | 458 | 451.52 | 451.52 | 464.8 | 445 | 1.81M |
| September 01, 2025 | 459.8 | 460 | 460 | 465 | 449.97 | 1.96M |
| August 29, 2025 | 461.16 | 459.24 | 459.24 | 471.98 | 457 | 1.75M |
| August 28, 2025 | 454 | 461.01 | 461.01 | 461.01 | 445 | 1.6M |
| August 27, 2025 | 457 | 455.18 | 455.18 | 473.58 | 453.01 | 1.67M |
| August 26, 2025 | 456 | 458.5 | 458.5 | 479.99 | 455.05 | 2.23M |
| August 25, 2025 | 444.2 | 461.31 | 461.31 | 464.98 | 430.5 | 2.73M |
| August 22, 2025 | 434.03 | 440.24 | 440.24 | 441.7 | 431.6 | 2.37M |
| August 21, 2025 | 423.99 | 442.91 | 442.91 | 449.68 | 421.41 | 3.74M |
| August 20, 2025 | 400.02 | 421.19 | 421.19 | 421.19 | 396.02 | 2.89M |
| August 19, 2025 | 386.87 | 382.9 | 382.9 | 389.99 | 379.05 | 1.77M |
| 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 |