221.02
-2.06(-0.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 223.1 | 221.02 | 221.02 | 224 | 218.7 | 2.04M |
| December 24, 2025 | 217.73 | 223.08 | 223.08 | 224.9 | 216.02 | 3M |
| December 23, 2025 | 210.15 | 217.53 | 217.53 | 223.86 | 210.15 | 3.71M |
| December 22, 2025 | 204.7 | 211.9 | 211.9 | 214.74 | 204.22 | 3.42M |
| December 19, 2025 | 202 | 204.6 | 204.6 | 207.9 | 200.5 | 2.69M |
| December 18, 2025 | 201 | 200.58 | 200.58 | 203.56 | 199.79 | 1.73M |
| December 17, 2025 | 199.7 | 202.94 | 202.94 | 203.93 | 196.1 | 2.19M |
| December 16, 2025 | 203.56 | 200 | 200 | 205.3 | 199.09 | 2.35M |
| December 15, 2025 | 207 | 204.8 | 204.8 | 212.8 | 204 | 4.28M |
| December 12, 2025 | 196 | 212.95 | 212.95 | 212.95 | 188.8 | 7.5M |
| December 11, 2025 | 199 | 197.3 | 197.3 | 203.83 | 196.51 | 2.32M |
| December 10, 2025 | 199.68 | 198.89 | 198.89 | 200.8 | 193.21 | 2.43M |
| December 09, 2025 | 202 | 200.83 | 200.83 | 205.2 | 199.3 | 2.16M |
| December 08, 2025 | 201.26 | 204.34 | 204.34 | 206.8 | 198.01 | 2.46M |
| December 05, 2025 | 203.98 | 199.8 | 199.8 | 204.49 | 198.33 | 2.42M |
| December 04, 2025 | 197 | 204.19 | 204.19 | 206 | 195.5 | 2.96M |
| December 03, 2025 | 199.32 | 197 | 197 | 199.32 | 195.67 | 1.57M |
| December 02, 2025 | 202.02 | 198.7 | 198.7 | 203.9 | 198.35 | 1.69M |
| December 01, 2025 | 201.45 | 203.9 | 203.9 | 204.5 | 199.01 | 2.64M |
| November 28, 2025 | 191.4 | 201.8 | 201.8 | 202.9 | 189.5 | 3.54M |
| November 27, 2025 | 192.95 | 191.71 | 191.71 | 197.7 | 191.51 | 1.95M |
| November 26, 2025 | 191 | 192.68 | 192.68 | 195.36 | 189.66 | 1.9M |
| November 25, 2025 | 192.88 | 191.93 | 191.93 | 194.89 | 190.11 | 2.21M |
| November 24, 2025 | 187.06 | 190.48 | 190.48 | 192.96 | 185.3 | 2.66M |
| November 21, 2025 | 190.97 | 185.26 | 185.26 | 190.97 | 185.08 | 2.96M |
| November 20, 2025 | 200.06 | 194.02 | 194.02 | 202.12 | 193 | 2.34M |
| November 19, 2025 | 198.67 | 198.5 | 198.5 | 200.78 | 195.66 | 1.8M |
| November 18, 2025 | 198.9 | 198.85 | 198.85 | 204.5 | 195 | 2.75M |
| November 17, 2025 | 204.61 | 200.64 | 200.64 | 208.3 | 198.51 | 3.01M |
| November 14, 2025 | 200 | 202.5 | 202.5 | 208.48 | 196.3 | 3.59M |
| November 13, 2025 | 196.99 | 201.09 | 201.09 | 204.5 | 196 | 2.85M |
| November 12, 2025 | 198.59 | 197.8 | 197.8 | 201.6 | 193.33 | 2.32M |
| November 11, 2025 | 198.62 | 199.84 | 199.84 | 206.89 | 198.62 | 3.52M |
| November 10, 2025 | 200 | 198.51 | 198.51 | 205.58 | 196.18 | 3.83M |
| November 07, 2025 | 198 | 198.34 | 198.34 | 200.8 | 196 | 2.76M |
| November 06, 2025 | 194 | 200.8 | 200.8 | 201.8 | 192.75 | 3.92M |
| November 05, 2025 | 189.4 | 192.46 | 192.46 | 193.8 | 188.98 | 2.5M |
| November 04, 2025 | 194.39 | 192.41 | 192.41 | 196.47 | 191 | 2.85M |
| November 03, 2025 | 197.5 | 194.39 | 194.39 | 197.97 | 188.33 | 4.31M |
| October 31, 2025 | 208.65 | 196.82 | 196.82 | 209.7 | 196.26 | 6.73M |
| October 30, 2025 | 216 | 208.65 | 208.65 | 219.42 | 208.6 | 4.6M |
| October 29, 2025 | 225.75 | 216.33 | 216.33 | 225.75 | 213.2 | 7.16M |
| October 28, 2025 | 225.94 | 229.61 | 229.61 | 230.97 | 223.1 | 3.34M |
| October 27, 2025 | 226.7 | 227.7 | 227.7 | 234.65 | 221.01 | 4.25M |
| October 24, 2025 | 208.89 | 221.42 | 221.42 | 223.5 | 208.11 | 4.78M |
| October 23, 2025 | 206.66 | 206.9 | 206.9 | 208.75 | 203.6 | 1.89M |
| October 22, 2025 | 210 | 207.76 | 207.76 | 212.46 | 206.69 | 2.4M |
| October 21, 2025 | 204.23 | 212.69 | 212.69 | 212.9 | 203.16 | 3.84M |
| October 20, 2025 | 203.68 | 202.28 | 202.28 | 205.8 | 200.15 | 2.93M |
| October 17, 2025 | 210.12 | 200.68 | 200.68 | 210.12 | 200.2 | 3.64M |
| October 16, 2025 | 209 | 209.18 | 209.18 | 215.5 | 207.6 | 3.29M |
| October 15, 2025 | 203 | 211 | 211 | 211.3 | 200.66 | 4.11M |
| October 14, 2025 | 220.78 | 203.8 | 203.8 | 222.99 | 203.4 | 6.07M |
| October 13, 2025 | 209.46 | 217.4 | 217.4 | 222 | 209.46 | 5.2M |
| October 10, 2025 | 225 | 217.51 | 217.51 | 231.6 | 215.01 | 6.69M |
| October 09, 2025 | 231.27 | 229.5 | 229.5 | 241.69 | 225.15 | 6.55M |
| September 30, 2025 | 231.56 | 228.44 | 228.44 | 235 | 223.91 | 5.67M |
| September 29, 2025 | 222.27 | 232.35 | 232.35 | 235 | 218.6 | 5.91M |
| September 26, 2025 | 217.32 | 223.12 | 223.12 | 231.74 | 217.32 | 6.43M |
| September 25, 2025 | 218.11 | 218.34 | 218.34 | 222.97 | 215.55 | 5.39M |