228.44
-3.91(-1.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 24, 2025 | 195 | 218.5 | 218.5 | 228.79 | 193 | 9.31M |
| September 23, 2025 | 192.96 | 195.29 | 195.29 | 196.05 | 186.64 | 4.41M |
| September 22, 2025 | 188.5 | 191.7 | 191.7 | 193.32 | 184.82 | 3.78M |
| September 19, 2025 | 190.51 | 187.41 | 187.41 | 195.58 | 185.58 | 3.93M |
| September 18, 2025 | 183.8 | 190.96 | 190.96 | 194.88 | 183.8 | 6.55M |
| September 17, 2025 | 178 | 185.67 | 185.67 | 188.88 | 176 | 5.06M |
| September 16, 2025 | 175.8 | 177.42 | 177.42 | 178.8 | 174.51 | 3.46M |
| September 15, 2025 | 180.26 | 176.5 | 176.5 | 181.2 | 175.99 | 3.12M |
| September 12, 2025 | 178.5 | 178.56 | 178.56 | 182.9 | 177.25 | 4.17M |
| September 11, 2025 | 168.01 | 178.4 | 178.4 | 179.49 | 167.05 | 5.63M |
| September 10, 2025 | 166.89 | 169.02 | 169.02 | 171.95 | 166.46 | 3.52M |
| September 09, 2025 | 170 | 166.16 | 166.16 | 171.96 | 164.7 | 4.3M |
| September 08, 2025 | 171.65 | 172.09 | 172.09 | 172.74 | 168.5 | 3.83M |
| September 05, 2025 | 166 | 171.87 | 171.87 | 172.72 | 164.3 | 4.25M |
| September 04, 2025 | 173.72 | 165.57 | 165.57 | 175.73 | 162.4 | 6.36M |
| September 03, 2025 | 175.98 | 174.6 | 174.6 | 179 | 172.5 | 4.09M |
| September 02, 2025 | 186.69 | 175.99 | 175.99 | 192 | 174.16 | 7.19M |
| September 01, 2025 | 178 | 189.99 | 189.99 | 192.9 | 174.98 | 8.37M |
| August 29, 2025 | 178 | 175.6 | 175.6 | 178 | 172.17 | 6.12M |
| August 28, 2025 | 168 | 178.1 | 178.1 | 178.73 | 167.17 | 9.17M |
| August 27, 2025 | 166.4 | 168.58 | 168.58 | 179 | 163.55 | 8.97M |
| August 26, 2025 | 163 | 166.4 | 166.4 | 171.2 | 162 | 9.46M |
| August 25, 2025 | 165.6 | 159.37 | 159.37 | 171 | 157 | 9.5M |
| August 22, 2025 | 155.05 | 162.48 | 162.48 | 162.48 | 154.91 | 6.96M |
| August 21, 2025 | 153.9 | 155.55 | 155.55 | 157.77 | 152.59 | 4.3M |
| August 20, 2025 | 148.5 | 154 | 154 | 154.45 | 147.5 | 4.58M |
| August 19, 2025 | 149.13 | 148.68 | 148.68 | 152.35 | 148.39 | 3.45M |
| August 18, 2025 | 148.15 | 149.14 | 149.14 | 151.23 | 146.35 | 4.73M |
| August 15, 2025 | 146.7 | 147.9 | 147.9 | 148.45 | 145.38 | 3.53M |
| August 14, 2025 | 151.98 | 146.68 | 146.68 | 154.81 | 146.61 | 3.93M |
| August 13, 2025 | 149.45 | 151.97 | 151.97 | 153.53 | 149.45 | 2.88M |
| August 12, 2025 | 146.76 | 149.43 | 149.43 | 149.76 | 145 | 2.58M |
| August 11, 2025 | 145.99 | 146.5 | 146.5 | 148.05 | 145.28 | 1.93M |
| August 08, 2025 | 147.99 | 146 | 146 | 148.68 | 145.4 | 1.73M |
| August 07, 2025 | 149.51 | 147.9 | 147.9 | 151.99 | 146.85 | 2.82M |
| August 06, 2025 | 149.66 | 149.46 | 149.46 | 151.12 | 148.62 | 1.94M |
| August 05, 2025 | 150.02 | 149.9 | 149.9 | 151.48 | 148.58 | 1.61M |
| August 04, 2025 | 147.21 | 149.72 | 149.72 | 150.9 | 146.11 | 1.71M |
| August 01, 2025 | 150.27 | 147.5 | 147.5 | 152.48 | 146.8 | 2.1M |
| July 31, 2025 | 150.26 | 149.78 | 149.78 | 153.48 | 149.09 | 2.54M |
| July 30, 2025 | 154.35 | 151.99 | 151.99 | 156.36 | 151.37 | 2.68M |
| July 29, 2025 | 152.92 | 154.94 | 154.94 | 155.8 | 152.28 | 1.87M |
| July 28, 2025 | 157.59 | 153.27 | 153.27 | 158.47 | 152.78 | 2.88M |
| July 25, 2025 | 154.95 | 157.58 | 157.58 | 158.35 | 153.66 | 2.01M |
| July 24, 2025 | 153.76 | 155.22 | 155.22 | 157.66 | 152.7 | 2.83M |
| July 23, 2025 | 150.08 | 154.1 | 154.1 | 155.2 | 148.68 | 3.59M |
| July 22, 2025 | 147.54 | 150.01 | 150.01 | 151.53 | 146.49 | 3.06M |
| July 21, 2025 | 147.9 | 147.54 | 147.54 | 148.88 | 146.08 | 1.5M |
| July 18, 2025 | 146.73 | 147.9 | 147.9 | 149.28 | 146.29 | 1.76M |
| July 17, 2025 | 147.01 | 146.7 | 146.7 | 147.5 | 143 | 3.07M |
| July 16, 2025 | 146.58 | 147.31 | 147.31 | 148.8 | 146.28 | 1.69M |
| July 15, 2025 | 149.1 | 146.64 | 146.64 | 151.71 | 146.16 | 3.11M |
| July 14, 2025 | 148.17 | 149.72 | 149.72 | 150.6 | 146.85 | 2.19M |
| July 11, 2025 | 148.08 | 148.17 | 148.17 | 150.85 | 147.33 | 2.16M |
| July 10, 2025 | 147.94 | 148.08 | 148.08 | 148.58 | 146.6 | 2.01M |
| July 09, 2025 | 153.36 | 147.9 | 147.9 | 153.36 | 147.51 | 4.69M |