212.70
+12.69(+6.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 08, 2025 | 182.4 | 184.5 | 184.2 | 185.2 | 181.88 | 5.8M |
| July 07, 2025 | 180.5 | 180.55 | 180.25 | 183.95 | 180.34 | 4.51M |
| July 04, 2025 | 177.99 | 180.95 | 180.65 | 185.3 | 176.21 | 7.91M |
| July 03, 2025 | 179 | 178.02 | 177.73 | 179.4 | 176.7 | 4.06M |
| July 02, 2025 | 182.3 | 178.78 | 178.49 | 182.6 | 178.39 | 4.25M |
| July 01, 2025 | 181.99 | 182.79 | 182.49 | 184.39 | 181.33 | 4.08M |
| June 30, 2025 | 180.57 | 182.3 | 182 | 185 | 180.55 | 5.29M |
| June 27, 2025 | 180.79 | 179.79 | 179.49 | 181.48 | 178.18 | 4.75M |
| June 26, 2025 | 181.12 | 178.98 | 178.69 | 182 | 178.88 | 5.19M |
| June 25, 2025 | 179.96 | 180.81 | 180.51 | 181.57 | 177.68 | 6.09M |
| June 24, 2025 | 178.5 | 179.16 | 178.87 | 179.66 | 177.52 | 5.19M |
| June 23, 2025 | 170.6 | 178.63 | 178.34 | 181.09 | 170.6 | 10.1M |
| June 20, 2025 | 172.85 | 171.61 | 171.61 | 175.3 | 171.2 | 3.78M |
| June 19, 2025 | 171.55 | 172.91 | 172.91 | 176.23 | 171.01 | 5.26M |
| June 18, 2025 | 171.18 | 171.85 | 171.85 | 174 | 170.58 | 4.63M |
| June 17, 2025 | 172.88 | 170.97 | 170.97 | 174.18 | 170.3 | 4.24M |