300.04
+3.38(+1.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |