296.01
-0.64(-0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 285.33 | 296.65 | 296.65 | 298.5 | 285.22 | 3.83M |
| August 18, 2025 | 284.01 | 284.94 | 284.94 | 287.37 | 282.67 | 2.64M |
| August 15, 2025 | 290 | 284.16 | 284.16 | 290.8 | 283.28 | 3.46M |
| August 14, 2025 | 291.75 | 290.89 | 290.89 | 294.49 | 290.1 | 1.34M |
| August 13, 2025 | 291 | 291.75 | 291.75 | 292.4 | 289.7 | 1.57M |
| August 12, 2025 | 291.34 | 291.73 | 291.73 | 295.42 | 290.19 | 1.67M |
| August 11, 2025 | 297.88 | 292.67 | 292.67 | 297.88 | 289.39 | 2.67M |
| August 08, 2025 | 298.6 | 297.88 | 297.88 | 303 | 297.57 | 1.34M |
| August 07, 2025 | 298.34 | 299.5 | 299.5 | 303.99 | 295.67 | 1.85M |
| August 06, 2025 | 304.84 | 298.03 | 298.03 | 305.81 | 297.94 | 2.37M |
| August 05, 2025 | 294.1 | 304.83 | 304.83 | 305.87 | 294.08 | 3.15M |
| August 04, 2025 | 283.1 | 295.17 | 295.17 | 299.24 | 283.1 | 3.1M |
| August 01, 2025 | 280 | 285.05 | 285.05 | 285.5 | 280 | 2.06M |
| July 31, 2025 | 285.06 | 281.3 | 281.3 | 287 | 280.14 | 2.17M |
| July 30, 2025 | 285.5 | 288.91 | 288.91 | 291.29 | 285.48 | 2.09M |
| July 29, 2025 | 290.2 | 286.72 | 286.72 | 292.2 | 285.1 | 2.23M |
| July 28, 2025 | 300.05 | 290.2 | 290.2 | 300.95 | 285.29 | 4.17M |
| July 25, 2025 | 291.28 | 299.93 | 299.93 | 303.33 | 290.12 | 2.9M |
| July 24, 2025 | 290.93 | 291.24 | 291.24 | 292 | 287.3 | 1.74M |
| July 23, 2025 | 292.2 | 291.27 | 291.27 | 294.99 | 290.58 | 1.65M |
| July 22, 2025 | 298 | 293.76 | 293.76 | 299.49 | 292 | 1.67M |
| July 21, 2025 | 298 | 297.44 | 297.44 | 298.88 | 294.56 | 1.34M |
| July 18, 2025 | 299 | 299.03 | 299.03 | 302 | 296.07 | 1.37M |
| July 17, 2025 | 292.67 | 299.01 | 299.01 | 301.76 | 292.05 | 2.07M |
| July 16, 2025 | 294 | 291.7 | 291.7 | 296.36 | 291.44 | 1.78M |
| July 15, 2025 | 296.5 | 294.65 | 294.65 | 299.23 | 292.68 | 2.01M |
| July 14, 2025 | 287.5 | 299.44 | 299.44 | 299.5 | 287.3 | 3.08M |
| July 11, 2025 | 289 | 289.85 | 289.85 | 300.5 | 289 | 2.99M |
| July 10, 2025 | 304.5 | 291 | 291 | 304.5 | 284 | 4.69M |
| July 09, 2025 | 303.99 | 305.66 | 305.66 | 308.98 | 301.23 | 1.84M |
| July 08, 2025 | 310.75 | 301.23 | 301.23 | 310.75 | 300.9 | 2.46M |
| July 07, 2025 | 309.6 | 310.76 | 310.76 | 313.64 | 309 | 937,589 |
| July 04, 2025 | 308.42 | 309.35 | 309.35 | 311.54 | 307.94 | 793,791 |
| July 03, 2025 | 310 | 308.02 | 308.02 | 312.04 | 304.18 | 1.98M |
| July 02, 2025 | 317.88 | 310.08 | 310.08 | 320.08 | 310.08 | 2.05M |
| July 01, 2025 | 314.05 | 321.7 | 321.7 | 325.12 | 314.05 | 1.46M |
| June 30, 2025 | 315 | 314.05 | 314.05 | 318.95 | 314 | 1.72M |
| June 27, 2025 | 317.51 | 316.42 | 316.42 | 318.27 | 313.33 | 1.57M |
| June 26, 2025 | 322.19 | 318.69 | 318.69 | 322.19 | 317 | 1.54M |
| June 25, 2025 | 321.55 | 324.8 | 324.8 | 328.5 | 320.27 | 1.5M |
| June 24, 2025 | 316.29 | 321.59 | 321.59 | 322.57 | 315.95 | 1.37M |
| June 23, 2025 | 319 | 315.91 | 315.91 | 321.14 | 311.25 | 1.82M |
| June 20, 2025 | 319.66 | 321.15 | 321.15 | 324.77 | 318.46 | 1.56M |
| June 19, 2025 | 325 | 321.29 | 321.29 | 327.84 | 318.74 | 1.72M |
| June 18, 2025 | 316.3 | 324.59 | 324.59 | 324.98 | 313.22 | 2.19M |
| June 17, 2025 | 327 | 314.8 | 314.8 | 332.96 | 314.04 | 2.92M |
| June 16, 2025 | 324 | 327.35 | 327.35 | 328.29 | 323 | 1.48M |
| June 13, 2025 | 336 | 324.61 | 324.61 | 336.75 | 319.5 | 3.77M |
| June 12, 2025 | 335.85 | 336.5 | 336.5 | 338.92 | 330.52 | 1.94M |
| June 11, 2025 | 333.99 | 334.92 | 334.92 | 335.8 | 328.11 | 1.41M |
| June 10, 2025 | 330.88 | 332.3 | 332.3 | 336 | 330 | 1.91M |
| June 09, 2025 | 326.7 | 334 | 334 | 335.8 | 325.08 | 1.63M |
| June 06, 2025 | 325 | 328.73 | 328.73 | 334.5 | 320.1 | 1.93M |
| June 05, 2025 | 326 | 322.81 | 322.81 | 328 | 322 | 1.87M |
| June 04, 2025 | 320.5 | 328.45 | 328.45 | 329.74 | 318 | 2.31M |
| June 03, 2025 | 321.06 | 320.49 | 320.49 | 321.77 | 311.03 | 2.93M |
| May 30, 2025 | 315 | 320 | 320 | 321.88 | 311 | 2.45M |
| May 29, 2025 | 308.98 | 312.03 | 312.03 | 312.99 | 304.52 | 2.19M |
| May 28, 2025 | 293.18 | 311.47 | 311.47 | 313.3 | 291.84 | 3.49M |
| May 27, 2025 | 286.99 | 293 | 293 | 295.95 | 286.31 | 2.02M |