270.45
+10.97(+4.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 258.77 | 270.45 | 270.45 | 277.3 | 256.21 | 16.27M |
| December 03, 2025 | 260.35 | 259.48 | 259.48 | 267.97 | 258.5 | 9.53M |
| December 02, 2025 | 262 | 260.4 | 260.4 | 265.94 | 257.53 | 7.99M |
| December 01, 2025 | 265.05 | 262.02 | 262.02 | 265.8 | 258 | 12.97M |
| November 28, 2025 | 265.05 | 268.1 | 268.1 | 274.69 | 264 | 11.3M |
| November 27, 2025 | 271.68 | 265.7 | 265.7 | 278.5 | 265 | 11.48M |
| November 26, 2025 | 267.9 | 270.25 | 270.25 | 274.18 | 266.25 | 9.07M |
| November 25, 2025 | 274.5 | 269.28 | 269.28 | 276.54 | 267.3 | 9.52M |
| November 24, 2025 | 270 | 271.1 | 271.1 | 275 | 264.42 | 10.1M |
| November 21, 2025 | 275.34 | 267 | 267 | 278.54 | 267 | 12.08M |
| November 20, 2025 | 302.33 | 283.55 | 283.55 | 303.74 | 283.01 | 11.4M |
| November 19, 2025 | 299.49 | 298.5 | 298.5 | 308.56 | 296.5 | 9.2M |
| November 18, 2025 | 286.67 | 299.88 | 299.88 | 312.66 | 285.68 | 15.65M |
| November 17, 2025 | 294.03 | 289.2 | 289.2 | 301.99 | 286.9 | 10.35M |
| November 14, 2025 | 296 | 294.02 | 294.02 | 304.06 | 292.55 | 9.54M |
| November 13, 2025 | 304 | 303.52 | 303.52 | 309.83 | 299.58 | 9.79M |
| November 12, 2025 | 305 | 302.75 | 302.75 | 314.88 | 296.99 | 13.19M |
| November 11, 2025 | 320 | 306.1 | 306.1 | 324.8 | 306 | 15.13M |
| November 10, 2025 | 313.1 | 316.43 | 316.43 | 329.89 | 308.86 | 19.6M |
| November 07, 2025 | 302.59 | 309.14 | 309.14 | 316 | 301.2 | 15.19M |
| November 06, 2025 | 297.66 | 306 | 306 | 313.66 | 293.61 | 19.15M |
| November 05, 2025 | 284 | 293.5 | 293.5 | 297.08 | 277.98 | 15.29M |
| November 04, 2025 | 279.8 | 292.85 | 292.85 | 302.85 | 277.9 | 20.79M |
| November 03, 2025 | 273 | 277.9 | 277.9 | 281.81 | 267 | 13.31M |
| October 31, 2025 | 301.28 | 279.36 | 279.36 | 301.7 | 279 | 19.02M |
| October 30, 2025 | 296.98 | 300.04 | 300.04 | 314.8 | 293.02 | 21.38M |
| October 29, 2025 | 292.75 | 296.66 | 296.66 | 298.23 | 288.32 | 13.27M |
| October 28, 2025 | 291.01 | 295.5 | 295.5 | 301.99 | 291.01 | 14.11M |
| October 27, 2025 | 290 | 295.37 | 295.37 | 298 | 288 | 20.46M |
| October 24, 2025 | 270.01 | 281.36 | 281.36 | 282.63 | 269.13 | 19.82M |
| October 23, 2025 | 266.45 | 267.2 | 267.2 | 270.59 | 263.5 | 8.6M |
| October 22, 2025 | 268 | 266.79 | 266.79 | 271.8 | 261.6 | 11.68M |
| October 21, 2025 | 266.1 | 269.68 | 269.68 | 271.7 | 263.25 | 13.58M |
| October 20, 2025 | 268 | 262.83 | 262.83 | 270.88 | 261 | 11.82M |
| October 17, 2025 | 272.4 | 261.91 | 261.91 | 276 | 260.28 | 16.69M |
| October 16, 2025 | 272 | 274.4 | 274.4 | 280.92 | 269.15 | 15.67M |
| October 15, 2025 | 273.41 | 274 | 274 | 276.88 | 267 | 19.45M |
| October 14, 2025 | 297 | 273.5 | 273.5 | 300 | 270.93 | 26.52M |
| October 13, 2025 | 281.28 | 295.1 | 295.1 | 302.58 | 281.28 | 21.52M |
| October 10, 2025 | 314.64 | 293 | 293 | 318.89 | 292.68 | 23.93M |
| October 09, 2025 | 304 | 319.11 | 319.11 | 342.5 | 302.73 | 27.82M |
| September 30, 2025 | 302 | 298.99 | 298.99 | 310.58 | 294.58 | 19.57M |
| September 29, 2025 | 293 | 304.99 | 304.99 | 305 | 292.13 | 20.46M |
| September 26, 2025 | 285 | 290 | 290 | 305.5 | 284.88 | 22.31M |
| September 25, 2025 | 285 | 288 | 288 | 294.8 | 281.2 | 20.18M |
| September 24, 2025 | 272.13 | 290.5 | 290.5 | 313.95 | 270.3 | 37.5M |
| September 23, 2025 | 260 | 280 | 280 | 280 | 254.15 | 29.17M |
| September 22, 2025 | 254 | 256.6 | 256.6 | 260.67 | 248.53 | 22.06M |
| September 19, 2025 | 265.68 | 254 | 254 | 267.74 | 251.51 | 25.43M |
| September 18, 2025 | 227.6 | 253.18 | 253.18 | 271.95 | 226.26 | 38.67M |
| September 17, 2025 | 214 | 227.2 | 227.2 | 231.66 | 213.04 | 21.92M |
| September 16, 2025 | 215.09 | 214 | 214 | 216 | 211.21 | 11.78M |
| September 15, 2025 | 216.8 | 215.1 | 215.1 | 218.98 | 210.1 | 14.18M |
| September 12, 2025 | 214.8 | 211.51 | 211.51 | 218.99 | 211.51 | 14.57M |
| September 11, 2025 | 206 | 211.8 | 211.8 | 213.59 | 204.08 | 13.63M |
| September 10, 2025 | 205.1 | 205.6 | 205.6 | 210.01 | 203.45 | 9.18M |
| September 09, 2025 | 209.95 | 204.38 | 204.38 | 212.03 | 203.2 | 10.72M |
| September 08, 2025 | 198.02 | 212.7 | 212.7 | 212.78 | 198 | 18.84M |
| September 05, 2025 | 195.99 | 200.01 | 200.01 | 201 | 194.34 | 12.62M |
| September 04, 2025 | 211.1 | 195.4 | 195.4 | 211.28 | 191.88 | 19.73M |