376.78
-28.22(-6.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 399.5 | 376.78 | 376.78 | 399.5 | 373 | 4.03M |
| October 16, 2025 | 409 | 405 | 405 | 417.99 | 400.11 | 3.68M |
| October 15, 2025 | 404 | 414.9 | 414.9 | 439.24 | 399 | 5.89M |
| October 14, 2025 | 403 | 397.01 | 397.01 | 418.18 | 394 | 6.32M |
| October 13, 2025 | 349.8 | 384.64 | 384.64 | 388.34 | 349.8 | 5.62M |
| October 10, 2025 | 395.88 | 360.01 | 360.01 | 398.28 | 358.01 | 5.01M |
| October 09, 2025 | 373 | 398.79 | 398.79 | 416.88 | 373 | 6.48M |
| September 30, 2025 | 353.5 | 351 | 351 | 358 | 348.8 | 2.57M |
| September 29, 2025 | 344.91 | 354.79 | 354.79 | 355.5 | 340.19 | 2.47M |
| September 26, 2025 | 355 | 345.09 | 345.09 | 359.88 | 345 | 2.64M |
| September 25, 2025 | 352.93 | 355.5 | 355.5 | 363.33 | 352.93 | 2.91M |
| September 24, 2025 | 342.98 | 354.99 | 354.99 | 358 | 338.42 | 3.6M |
| September 23, 2025 | 359.2 | 343 | 343 | 361.65 | 334 | 4.38M |
| September 22, 2025 | 357 | 357 | 357 | 364.64 | 350 | 4.22M |
| September 19, 2025 | 357 | 342.1 | 342.1 | 359.88 | 337 | 4.47M |
| September 18, 2025 | 332.2 | 347.65 | 347.65 | 378 | 327.85 | 8.16M |
| September 17, 2025 | 328 | 322 | 322 | 328.56 | 319 | 2.54M |
| September 16, 2025 | 319 | 327.82 | 327.82 | 332.6 | 318 | 4.39M |
| September 15, 2025 | 295.95 | 318.98 | 318.98 | 333 | 295.94 | 5.92M |
| September 12, 2025 | 289.26 | 290.15 | 290.15 | 294.85 | 288.14 | 2.17M |
| September 11, 2025 | 278.3 | 289.26 | 289.26 | 291 | 278.3 | 2.63M |
| September 10, 2025 | 280.74 | 278.31 | 278.31 | 282.43 | 277.59 | 1.3M |
| September 09, 2025 | 286.33 | 280.75 | 280.75 | 288.09 | 278.51 | 1.76M |
| September 08, 2025 | 284 | 289.49 | 289.49 | 291.69 | 281 | 2.9M |
| September 05, 2025 | 279 | 283.87 | 283.87 | 285 | 275 | 2.32M |
| September 04, 2025 | 295.82 | 277.29 | 277.29 | 297.11 | 272.23 | 3.43M |
| September 03, 2025 | 304.07 | 294.47 | 294.47 | 307.98 | 293.6 | 2.66M |
| September 02, 2025 | 325.85 | 306.8 | 306.8 | 328.77 | 302.25 | 4.76M |
| September 01, 2025 | 331 | 327.25 | 327.25 | 331.59 | 316 | 3.41M |
| August 29, 2025 | 332 | 331.59 | 331.59 | 334.7 | 319.33 | 3.31M |
| August 28, 2025 | 322.92 | 331.5 | 331.5 | 331.86 | 318.07 | 3.39M |
| August 27, 2025 | 323.98 | 322.46 | 322.46 | 339.95 | 322 | 4.57M |
| August 26, 2025 | 321.45 | 323.85 | 323.85 | 336.66 | 319.85 | 3.01M |
| August 25, 2025 | 319 | 322.5 | 322.5 | 336.66 | 316.01 | 5.13M |
| August 22, 2025 | 295 | 316 | 316 | 316.58 | 294.14 | 4.27M |
| August 21, 2025 | 299 | 294.48 | 294.48 | 301.5 | 293.51 | 1.66M |
| August 20, 2025 | 291.6 | 296.86 | 296.86 | 296.86 | 286.57 | 1.93M |
| August 19, 2025 | 298.76 | 293 | 293 | 299.5 | 291.44 | 2.3M |
| August 18, 2025 | 290.98 | 298 | 298 | 307 | 289 | 3.9M |
| August 15, 2025 | 291 | 287.01 | 287.01 | 294.9 | 285.6 | 2.31M |
| August 14, 2025 | 292.8 | 286.28 | 286.28 | 298 | 286.2 | 2.45M |
| August 13, 2025 | 277.76 | 292.6 | 292.6 | 301 | 277.76 | 4.5M |
| August 12, 2025 | 277 | 277.6 | 277.6 | 278.39 | 273 | 1.02M |
| August 11, 2025 | 267.64 | 275.85 | 275.85 | 278.16 | 267.06 | 1.69M |
| August 08, 2025 | 271.1 | 267.64 | 267.64 | 272.11 | 266.8 | 1.19M |
| August 07, 2025 | 272.8 | 271.1 | 271.1 | 274.25 | 269.87 | 706,117 |
| August 06, 2025 | 271.8 | 273.3 | 273.3 | 274.29 | 270.78 | 688,413 |
| August 05, 2025 | 270.75 | 272.71 | 272.71 | 274.98 | 269.99 | 716,709 |
| August 04, 2025 | 266.12 | 270.75 | 270.75 | 271.2 | 266 | 782,849 |
| August 01, 2025 | 274.08 | 269 | 269 | 275.3 | 265.5 | 1.37M |
| July 31, 2025 | 275.88 | 274.07 | 274.07 | 282.3 | 273.59 | 1.29M |
| July 30, 2025 | 283.59 | 274.49 | 274.49 | 283.6 | 273.7 | 1.53M |
| July 29, 2025 | 271.01 | 282.09 | 282.09 | 287.55 | 270.18 | 2.99M |
| July 28, 2025 | 274.49 | 271.97 | 271.97 | 275.21 | 271.71 | 934,973 |
| July 25, 2025 | 271.29 | 274.42 | 274.42 | 274.65 | 270.18 | 1.11M |
| July 24, 2025 | 268.8 | 271.46 | 271.46 | 272.49 | 267.09 | 1.2M |
| July 23, 2025 | 267.4 | 269.22 | 269.22 | 272.44 | 265.24 | 1.31M |
| July 22, 2025 | 269.49 | 267.4 | 267.4 | 269.99 | 266.88 | 807,180 |
| July 21, 2025 | 269.83 | 269.5 | 269.5 | 271.01 | 268.25 | 759,959 |
| July 18, 2025 | 271.18 | 270.83 | 270.83 | 271.66 | 269.59 | 658,709 |