298.99
-6(-1.97%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
September 03, 2025 | 213 | 212 | 212 | 216.5 | 208.78 | 12.46M |
September 02, 2025 | 221.12 | 212.51 | 212.51 | 224.3 | 210.3 | 17.38M |
September 01, 2025 | 220 | 223.2 | 223.2 | 224.98 | 215.86 | 21.92M |
August 29, 2025 | 220 | 214.17 | 214.17 | 220.73 | 212.22 | 23.8M |
August 28, 2025 | 206.4 | 225.5 | 225.5 | 225.5 | 206.38 | 27.87M |
August 27, 2025 | 210 | 207.02 | 207.02 | 218.52 | 207 | 21.69M |
August 26, 2025 | 209.03 | 213.99 | 213.99 | 221.49 | 208.11 | 18.18M |
August 25, 2025 | 220 | 211 | 211 | 225.75 | 208 | 26.5M |
August 22, 2025 | 201.82 | 215.8 | 215.8 | 216.19 | 201.8 | 24.16M |
August 21, 2025 | 198.2 | 202.41 | 202.41 | 204.52 | 196.7 | 17.41M |
August 20, 2025 | 191.62 | 198.01 | 198.01 | 198.01 | 188.9 | 14.56M |
August 19, 2025 | 194.44 | 191.61 | 191.61 | 196.26 | 191.6 | 10.76M |
August 18, 2025 | 195.69 | 194.46 | 194.46 | 199.11 | 193.61 | 14.04M |
August 15, 2025 | 191.18 | 194.2 | 194.2 | 195.59 | 187.2 | 10.67M |
August 14, 2025 | 192.8 | 192.04 | 192.04 | 199.48 | 191.76 | 13.34M |
August 13, 2025 | 193.74 | 192.5 | 192.5 | 195.76 | 191.01 | 8.36M |
August 12, 2025 | 193.51 | 192.66 | 192.66 | 195.6 | 192.09 | 8.55M |
August 11, 2025 | 195.01 | 193.4 | 193.4 | 196.3 | 193.2 | 5.81M |
August 08, 2025 | 195.13 | 195.93 | 195.93 | 199.38 | 194.53 | 6.51M |
August 07, 2025 | 195.28 | 196.23 | 196.23 | 200.45 | 195.28 | 7.02M |
August 06, 2025 | 195.85 | 196.06 | 196.06 | 196.88 | 193.68 | 4.08M |
August 05, 2025 | 195.54 | 195.19 | 195.19 | 196.27 | 194.16 | 3.98M |
August 04, 2025 | 191.6 | 195.8 | 195.8 | 196.19 | 191 | 6.38M |
August 01, 2025 | 197.5 | 192.51 | 192.51 | 198.32 | 192.08 | 6.39M |
July 31, 2025 | 203.78 | 197.62 | 197.62 | 203.99 | 196.77 | 9.61M |
July 30, 2025 | 205.03 | 203.79 | 203.79 | 207.46 | 202.38 | 7.1M |
July 29, 2025 | 199.05 | 206.39 | 206.39 | 207.98 | 198.61 | 10.93M |
July 28, 2025 | 200.17 | 200.06 | 200.06 | 201.47 | 197.6 | 7.58M |
July 25, 2025 | 198.85 | 199.88 | 199.88 | 200.55 | 197.21 | 7.73M |
July 24, 2025 | 198.26 | 199.02 | 199.02 | 199.9 | 196.03 | 9.13M |
July 23, 2025 | 188 | 198.51 | 198.51 | 200.5 | 187.73 | 15.94M |
July 22, 2025 | 183.6 | 187.5 | 187.5 | 189.49 | 182.31 | 8.77M |
July 21, 2025 | 182 | 183.7 | 183.7 | 184.2 | 180.88 | 6.95M |
July 18, 2025 | 180.99 | 182.25 | 182.25 | 184.48 | 180.99 | 7.76M |
July 17, 2025 | 178.18 | 178.18 | 178.18 | 178.44 | 174.76 | 7.03M |
July 16, 2025 | 179.98 | 178.29 | 178.29 | 182 | 177.77 | 4.61M |
July 15, 2025 | 179 | 179.98 | 179.98 | 180.89 | 178 | 4.38M |
July 14, 2025 | 184.6 | 179 | 179 | 184.6 | 178.87 | 6.34M |
July 11, 2025 | 180.61 | 184.37 | 184.37 | 185.49 | 180.51 | 6.27M |
July 10, 2025 | 181.21 | 180.58 | 180.58 | 183.44 | 180.22 | 4.14M |
July 09, 2025 | 184.5 | 182.36 | 182.06 | 185.86 | 181.95 | 4.01M |