212.01
-15.34(-6.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 224.5 | 212.01 | 212.01 | 224.57 | 211.2 | 19.03M |
| September 25, 2025 | 224.1 | 227.35 | 227.35 | 229.55 | 220.3 | 15.24M |
| September 24, 2025 | 222 | 224.02 | 224.02 | 229.41 | 218.5 | 18.4M |
| September 23, 2025 | 228.79 | 224.82 | 224.82 | 232.96 | 219.68 | 18.22M |
| September 22, 2025 | 218.5 | 229.89 | 229.89 | 234.44 | 218.5 | 21.38M |
| September 19, 2025 | 222.92 | 215.28 | 215.28 | 222.92 | 212.34 | 20.5M |
| September 18, 2025 | 210.57 | 223.51 | 223.51 | 229.15 | 210.57 | 29.6M |
| September 17, 2025 | 209 | 208.32 | 208.32 | 214 | 206.28 | 11.47M |
| September 16, 2025 | 209 | 211 | 211 | 214.88 | 207.66 | 11.05M |
| September 15, 2025 | 220 | 208.8 | 208.8 | 220.88 | 208.4 | 14.68M |
| September 12, 2025 | 210.75 | 215.65 | 215.65 | 221.98 | 207.22 | 18.91M |
| September 11, 2025 | 199.88 | 211.79 | 211.79 | 212.44 | 198.52 | 17.93M |
| September 10, 2025 | 197.08 | 201.2 | 201.2 | 204.68 | 197.08 | 12.82M |
| September 09, 2025 | 201.15 | 197.93 | 197.93 | 204.93 | 196.1 | 11.23M |
| September 08, 2025 | 199.5 | 201.16 | 201.16 | 207.72 | 198 | 17.48M |
| September 05, 2025 | 196.02 | 198 | 198 | 198.7 | 192.19 | 17.04M |
| September 04, 2025 | 206.62 | 194.81 | 194.81 | 209.29 | 191.28 | 18.74M |
| September 03, 2025 | 215.12 | 206.57 | 206.57 | 215.94 | 205.53 | 15.55M |
| September 02, 2025 | 229.05 | 212.99 | 212.99 | 230.76 | 211 | 24.74M |
| September 01, 2025 | 249 | 233.99 | 233.99 | 249.99 | 225.21 | 26.71M |
| August 29, 2025 | 236.8 | 246.3 | 246.3 | 246.65 | 228.1 | 25.15M |
| August 28, 2025 | 225.1 | 237.16 | 237.16 | 237.16 | 222.15 | 29.01M |
| August 27, 2025 | 200.5 | 215.6 | 215.6 | 215.6 | 199.98 | 14.28M |
| August 26, 2025 | 193.2 | 196 | 196 | 200.88 | 191.18 | 12.03M |
| August 25, 2025 | 204.98 | 197.65 | 197.65 | 208.12 | 192 | 19.37M |
| August 22, 2025 | 185.53 | 196.02 | 196.02 | 196.5 | 185.53 | 15.94M |
| August 21, 2025 | 193.08 | 185.94 | 185.94 | 193.82 | 184.51 | 13.65M |
| August 20, 2025 | 178.03 | 193.08 | 193.08 | 194.8 | 175.71 | 18.75M |
| August 19, 2025 | 181.97 | 180.3 | 180.3 | 189.97 | 179.45 | 14.89M |
| August 18, 2025 | 178.24 | 179.1 | 179.1 | 182.65 | 176.67 | 11.47M |
| August 15, 2025 | 176.3 | 178.24 | 178.24 | 181.4 | 176 | 10.21M |
| August 14, 2025 | 174 | 177.88 | 177.88 | 185.87 | 173.1 | 16.75M |
| August 13, 2025 | 167.67 | 173 | 173 | 174.93 | 165.82 | 13.18M |
| August 12, 2025 | 160.77 | 167.66 | 167.66 | 168.23 | 160.51 | 13.17M |
| August 11, 2025 | 156.87 | 160.36 | 160.36 | 161.4 | 156.03 | 6.75M |
| August 08, 2025 | 160.85 | 156.7 | 156.7 | 161.1 | 156.5 | 6.51M |
| August 07, 2025 | 162.82 | 160.9 | 160.9 | 163.21 | 160.03 | 6.07M |
| August 06, 2025 | 162.68 | 163.2 | 163.2 | 165.88 | 159.53 | 7.15M |
| August 05, 2025 | 162.96 | 162 | 162 | 163.63 | 161.48 | 4.12M |
| August 04, 2025 | 159.4 | 162.96 | 162.96 | 164.47 | 158.91 | 6.4M |
| August 01, 2025 | 161.07 | 159.9 | 159.9 | 162.28 | 158.56 | 5.02M |
| July 31, 2025 | 164.03 | 162 | 161.35 | 166.6 | 160.68 | 9.09M |
| July 30, 2025 | 165.5 | 165.95 | 165.28 | 170 | 164.22 | 8.7M |
| July 29, 2025 | 162.84 | 167 | 166.33 | 168.5 | 161.7 | 9.99M |
| July 28, 2025 | 163.5 | 162.83 | 162.18 | 164.03 | 161.46 | 7.75M |
| July 25, 2025 | 159.88 | 163.36 | 162.7 | 164.44 | 159.06 | 9.29M |
| July 24, 2025 | 158 | 159.88 | 159.24 | 160.58 | 157.1 | 8.47M |
| July 23, 2025 | 157.7 | 157.88 | 157.25 | 160.25 | 156.47 | 7.31M |
| July 22, 2025 | 160.35 | 158.4 | 157.76 | 162.86 | 157.76 | 11.01M |
| July 21, 2025 | 152.65 | 161.95 | 161.3 | 165.58 | 152.1 | 19.2M |
| July 18, 2025 | 151.85 | 153.78 | 153.78 | 161.97 | 151.72 | 17.21M |
| July 17, 2025 | 153.83 | 150.99 | 150.99 | 154.5 | 149.3 | 11.29M |
| July 16, 2025 | 156.1 | 153.81 | 153.81 | 157.5 | 153.5 | 6.92M |
| July 15, 2025 | 154 | 155.09 | 155.09 | 155.33 | 152.53 | 7.45M |
| July 14, 2025 | 149.98 | 154.1 | 154.1 | 157 | 149.5 | 8.23M |
| July 11, 2025 | 147.26 | 150.09 | 150.09 | 151.01 | 146.57 | 6.79M |
| July 10, 2025 | 148.57 | 147.15 | 147.15 | 150.32 | 146.41 | 5.97M |
| July 09, 2025 | 150.69 | 148.3 | 148.3 | 152.3 | 147.73 | 8.19M |
| July 08, 2025 | 159.5 | 152.1 | 152.1 | 159.5 | 151 | 13.1M |
| July 07, 2025 | 151 | 152.33 | 152.33 | 152.68 | 149.8 | 4.97M |