219.27
-4.83(-2.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 220 | 224.1 | 224.1 | 225 | 216.2 | 29.84M |
| December 23, 2025 | 216.99 | 217.38 | 217.38 | 221.33 | 215 | 25.43M |
| December 22, 2025 | 213.51 | 216.46 | 216.46 | 219.5 | 213.51 | 25.37M |
| December 19, 2025 | 220 | 210.21 | 210.21 | 221 | 208.2 | 33.24M |
| December 18, 2025 | 203.5 | 214.45 | 214.45 | 218.88 | 203.5 | 41.85M |
| December 17, 2025 | 197.01 | 202.18 | 202.18 | 202.87 | 195.95 | 19.05M |
| December 16, 2025 | 203 | 197.86 | 197.86 | 205.46 | 196.13 | 20.48M |
| December 15, 2025 | 205.02 | 204.16 | 204.16 | 208.68 | 203.5 | 17.51M |
| December 12, 2025 | 206 | 209.89 | 209.89 | 214.44 | 204.01 | 21.5M |
| December 11, 2025 | 211.88 | 207.81 | 207.81 | 213 | 207.5 | 18.82M |
| December 10, 2025 | 209.09 | 208.84 | 208.84 | 210.2 | 203.5 | 19.18M |
| December 09, 2025 | 212 | 210.95 | 210.95 | 215.3 | 209.3 | 21.06M |
| December 08, 2025 | 208.62 | 213.89 | 213.89 | 216.97 | 207.53 | 31.13M |
| December 05, 2025 | 210.92 | 206.81 | 206.81 | 211 | 205.5 | 16.98M |
| December 04, 2025 | 206 | 210.41 | 210.41 | 212.98 | 201.99 | 24.7M |
| December 03, 2025 | 210.42 | 207.6 | 207.6 | 210.99 | 206.19 | 17.07M |
| December 02, 2025 | 211.78 | 210.5 | 210.5 | 216.79 | 208.1 | 24.92M |
| December 01, 2025 | 204.04 | 212.82 | 212.82 | 215.45 | 201.2 | 38.27M |
| November 28, 2025 | 199 | 203 | 203 | 204.35 | 196.66 | 21.57M |
| November 27, 2025 | 198.88 | 200.86 | 200.86 | 208 | 198.88 | 31.97M |
| November 26, 2025 | 187.01 | 196.5 | 196.5 | 198.88 | 186.8 | 29.77M |
| November 25, 2025 | 185 | 190.62 | 190.62 | 191.6 | 184.19 | 36.4M |
| November 24, 2025 | 183.75 | 179.18 | 179.18 | 184.75 | 176 | 34.05M |
| November 21, 2025 | 189 | 182.51 | 182.51 | 190.57 | 182.51 | 40.44M |
| November 20, 2025 | 207.5 | 199.1 | 199.1 | 208 | 198.66 | 21.76M |
| November 19, 2025 | 200.25 | 202.52 | 202.52 | 205.5 | 199.03 | 23.88M |
| November 18, 2025 | 205.28 | 202.5 | 202.5 | 207.58 | 201.57 | 27.44M |
| November 17, 2025 | 207.81 | 207.5 | 207.5 | 214.74 | 206.36 | 33.51M |
| November 14, 2025 | 216 | 205.78 | 205.78 | 216.49 | 205.78 | 54.86M |
| November 13, 2025 | 212 | 227.5 | 227.5 | 230.45 | 211.88 | 62.66M |
| November 12, 2025 | 213 | 209.5 | 209.5 | 218.58 | 207.01 | 34.95M |
| November 11, 2025 | 223.6 | 216.99 | 216.99 | 227.01 | 216.71 | 34.19M |
| November 10, 2025 | 228.49 | 218.96 | 218.96 | 231.45 | 212.5 | 38.58M |
| November 07, 2025 | 222.68 | 220.95 | 220.95 | 227.89 | 219.55 | 27.9M |
| November 06, 2025 | 224.5 | 227.2 | 227.2 | 228 | 222.25 | 34.33M |
| November 05, 2025 | 213 | 218.39 | 218.39 | 220.49 | 210.95 | 33.51M |
| November 04, 2025 | 231 | 224.99 | 224.99 | 231.22 | 222.5 | 29.34M |
| November 03, 2025 | 217 | 230.1 | 230.1 | 230.68 | 216.66 | 46.26M |
| October 31, 2025 | 231 | 220 | 220 | 234.68 | 216 | 49.24M |
| October 30, 2025 | 246.24 | 232 | 232 | 247 | 231.78 | 43.37M |
| October 29, 2025 | 246.96 | 241.15 | 241.15 | 252.63 | 236 | 50.37M |
| October 28, 2025 | 236.5 | 246.95 | 246.95 | 254.44 | 234.58 | 52.73M |
| October 27, 2025 | 230 | 243.19 | 243.19 | 243.19 | 222.83 | 52.09M |
| October 24, 2025 | 214 | 221.08 | 221.08 | 221.88 | 212 | 45.06M |
| October 23, 2025 | 205.98 | 206.96 | 206.96 | 208.1 | 200.39 | 27.41M |
| October 22, 2025 | 214 | 210.93 | 210.93 | 214 | 205.3 | 37.18M |
| October 21, 2025 | 211 | 219.01 | 219.01 | 222 | 209.66 | 40.51M |
| October 20, 2025 | 207.73 | 208.35 | 208.35 | 215 | 203.03 | 36.72M |
| October 17, 2025 | 208.12 | 201.21 | 201.21 | 211.5 | 201 | 32.94M |
| October 16, 2025 | 201.44 | 208.13 | 208.13 | 214.8 | 198.53 | 45.87M |
| October 15, 2025 | 195.55 | 202.01 | 202.01 | 202.4 | 186.41 | 39.04M |
| October 14, 2025 | 215.45 | 196 | 196 | 220.53 | 193 | 52.2M |
| October 13, 2025 | 201.5 | 207.85 | 207.85 | 214.9 | 201.5 | 42.48M |
| October 10, 2025 | 225.5 | 215.02 | 215.02 | 230.5 | 212.12 | 44.3M |
| October 09, 2025 | 222 | 225.49 | 225.49 | 234.63 | 218.6 | 58.54M |
| September 30, 2025 | 204.34 | 213.3 | 213.3 | 216.84 | 203 | 59.79M |
| September 29, 2025 | 196.5 | 197.13 | 197.13 | 203.63 | 195.1 | 43.49M |
| September 26, 2025 | 196.01 | 190.21 | 190.21 | 206.02 | 190.21 | 43.52M |
| September 25, 2025 | 199 | 197.41 | 197.41 | 204.5 | 193.1 | 40.43M |
| September 24, 2025 | 194.6 | 199.8 | 199.8 | 208.23 | 193 | 50.7M |