262.52
-3.53(-1.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 265.1 | 262.52 | 262.52 | 265.5 | 260.5 | 1.15M |
| December 04, 2025 | 265.52 | 266.05 | 266.05 | 267.5 | 264.1 | 658,797 |
| December 03, 2025 | 265.5 | 266.5 | 266.5 | 268.98 | 265.12 | 921,779 |
| December 02, 2025 | 268.67 | 266.09 | 266.09 | 269.03 | 265.23 | 1.06M |
| December 01, 2025 | 261.72 | 269.03 | 269.03 | 270.96 | 260.02 | 2.11M |
| November 28, 2025 | 258.6 | 263.66 | 263.66 | 264 | 258 | 1.52M |
| November 27, 2025 | 259.51 | 258.59 | 258.59 | 261.86 | 256.66 | 1.26M |
| November 26, 2025 | 259 | 259.5 | 259.5 | 262.59 | 257.72 | 1.18M |
| November 25, 2025 | 258.71 | 258.39 | 258.39 | 260.28 | 255.3 | 1.59M |
| November 24, 2025 | 259.7 | 257.9 | 257.9 | 263 | 257.5 | 1.3M |
| November 21, 2025 | 255 | 259.96 | 259.96 | 262.36 | 254.53 | 1.81M |
| November 20, 2025 | 259.43 | 256.54 | 256.54 | 259.46 | 255.3 | 1.09M |
| November 19, 2025 | 256.54 | 259 | 259 | 260.8 | 255.9 | 1.34M |
| November 18, 2025 | 259.9 | 256.54 | 256.54 | 262.3 | 255.9 | 1.97M |
| November 17, 2025 | 268.08 | 261.42 | 261.42 | 269.54 | 259.44 | 3M |
| November 14, 2025 | 272.55 | 269.57 | 269.57 | 274.95 | 269 | 1.7M |
| November 13, 2025 | 278.54 | 272.65 | 272.65 | 278.67 | 272.08 | 2.31M |
| November 12, 2025 | 276.79 | 279.2 | 279.2 | 282.66 | 276.79 | 1.81M |
| November 11, 2025 | 276.98 | 278.1 | 278.1 | 283.53 | 274.1 | 2.06M |
| November 10, 2025 | 275.99 | 276.89 | 276.89 | 277.26 | 272.05 | 1.88M |
| November 07, 2025 | 271.23 | 277.11 | 277.11 | 280.08 | 270.19 | 2.31M |
| November 06, 2025 | 269.27 | 271.24 | 271.24 | 272.2 | 268.18 | 1.64M |
| November 05, 2025 | 263.98 | 269.8 | 269.8 | 271.45 | 263.5 | 2.12M |
| November 04, 2025 | 269.9 | 266.8 | 266.8 | 269.9 | 264 | 3.17M |
| November 03, 2025 | 279.29 | 271.12 | 271.12 | 279.87 | 269.01 | 3.16M |
| October 31, 2025 | 279.02 | 280 | 280 | 283.58 | 277.58 | 1.66M |
| October 30, 2025 | 285.98 | 280 | 280 | 286 | 279.7 | 2.35M |
| October 29, 2025 | 286.35 | 285.98 | 285.98 | 286.65 | 283.28 | 1.27M |
| October 28, 2025 | 287.4 | 286.34 | 286.34 | 288.57 | 284.56 | 1.61M |
| October 27, 2025 | 299.85 | 287.01 | 287.01 | 300.72 | 285.6 | 4.41M |
| October 24, 2025 | 301 | 300.73 | 300.73 | 306.5 | 298.33 | 2.3M |
| October 23, 2025 | 301.28 | 301 | 301 | 303.49 | 298.53 | 1.33M |
| October 22, 2025 | 300.8 | 302 | 302 | 306.66 | 300 | 1.46M |
| October 21, 2025 | 299 | 301 | 301 | 302.48 | 296.11 | 1.67M |
| October 20, 2025 | 300.11 | 299 | 299 | 304 | 296.11 | 1.44M |
| October 17, 2025 | 298 | 303 | 303 | 309 | 296.1 | 2.34M |
| October 16, 2025 | 288.11 | 297.9 | 297.9 | 297.98 | 288.11 | 1.67M |
| October 15, 2025 | 290.67 | 291.85 | 291.85 | 292.76 | 287.7 | 1.81M |
| October 14, 2025 | 296.39 | 290.7 | 290.7 | 297.97 | 290.06 | 1.67M |
| October 13, 2025 | 303.1 | 296.6 | 296.6 | 308.2 | 295.2 | 2.1M |
| October 10, 2025 | 299 | 311.68 | 311.68 | 313.38 | 298.51 | 2.84M |
| October 09, 2025 | 298.09 | 301.51 | 301.51 | 302.28 | 291.4 | 3.42M |
| September 30, 2025 | 290 | 303.8 | 303.8 | 305.3 | 284.02 | 3.08M |
| September 29, 2025 | 286.05 | 290.55 | 290.55 | 290.55 | 283.51 | 1.67M |
| September 26, 2025 | 285.06 | 285.55 | 285.55 | 291.5 | 282.8 | 1.26M |
| September 25, 2025 | 288.63 | 286.18 | 286.18 | 293.74 | 286.01 | 1.53M |
| September 24, 2025 | 283.79 | 288.72 | 288.72 | 291.5 | 282.08 | 1.37M |
| September 23, 2025 | 288.3 | 284.39 | 284.39 | 290.5 | 279.17 | 2.35M |
| September 22, 2025 | 298.01 | 287.85 | 287.85 | 298.3 | 287.13 | 2.65M |
| September 19, 2025 | 296.95 | 299.34 | 299.34 | 300.75 | 294.2 | 2.27M |
| September 18, 2025 | 295 | 295.63 | 295.63 | 297 | 292 | 1.74M |
| September 17, 2025 | 292.09 | 296.88 | 296.88 | 297.5 | 291.99 | 1.72M |
| September 16, 2025 | 290 | 292.78 | 292.78 | 292.96 | 289.12 | 1.5M |
| September 15, 2025 | 293.5 | 289.5 | 289.5 | 294.49 | 287.03 | 2.81M |
| September 12, 2025 | 299 | 294.82 | 294.82 | 301.97 | 294.78 | 1.46M |
| September 11, 2025 | 296.05 | 299.78 | 299.78 | 299.98 | 293.53 | 1.51M |
| September 10, 2025 | 297.69 | 297.04 | 297.04 | 298.95 | 295.64 | 1.02M |
| September 09, 2025 | 298.51 | 298.09 | 298.09 | 301.8 | 295 | 1.56M |
| September 08, 2025 | 294.59 | 300.08 | 300.08 | 304.48 | 292.2 | 2.78M |
| September 05, 2025 | 294.08 | 294.82 | 294.82 | 297 | 289.03 | 2.09M |