294.03
-3.97(-1.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 17, 2025 | 271 | 271.08 | 271.08 | 272.98 | 268.38 | 881,320 |
| July 16, 2025 | 268.13 | 271 | 271 | 272.44 | 266 | 1.08M |
| July 15, 2025 | 266.15 | 268.24 | 268.24 | 268.95 | 263.36 | 936,179 |
| July 14, 2025 | 266 | 266.45 | 266.45 | 268.5 | 263.2 | 859,225 |
| July 11, 2025 | 268.98 | 266.36 | 266.36 | 268.98 | 265.2 | 1.13M |
| July 10, 2025 | 266.7 | 268.99 | 268.99 | 269.34 | 262.62 | 1.55M |
| July 09, 2025 | 271.78 | 268.1 | 268.1 | 272.47 | 267.52 | 633,135 |
| July 08, 2025 | 268.59 | 271.65 | 271.65 | 272 | 267.51 | 683,317 |
| July 07, 2025 | 269 | 268.59 | 268.59 | 270.85 | 267.24 | 549,541 |
| July 04, 2025 | 272 | 271.06 | 271.06 | 274 | 269.2 | 646,148 |
| July 03, 2025 | 271.99 | 271.88 | 271.88 | 275.58 | 270.01 | 604,973 |
| July 02, 2025 | 276.99 | 271.2 | 271.2 | 276.99 | 271 | 954,213 |
| July 01, 2025 | 274.5 | 277.5 | 277.5 | 280.58 | 269.8 | 1.27M |
| June 30, 2025 | 274 | 275.01 | 275.01 | 277.57 | 274 | 688,259 |
| June 27, 2025 | 277.5 | 273.7 | 273.7 | 278.21 | 273.53 | 900,770 |
| June 26, 2025 | 278.96 | 276.87 | 276.87 | 281.6 | 276 | 958,418 |
| June 25, 2025 | 273 | 279.38 | 279.38 | 280.7 | 272.91 | 1.33M |
| June 24, 2025 | 271.73 | 273.2 | 273.2 | 278 | 271.73 | 1.11M |
| June 23, 2025 | 266 | 273.45 | 273.45 | 273.83 | 265.43 | 1.1M |
| June 20, 2025 | 272 | 267.39 | 267.39 | 273.18 | 266.6 | 1.12M |
| June 19, 2025 | 281.06 | 272 | 272 | 282.8 | 271.5 | 1.46M |
| June 18, 2025 | 283.93 | 282.3 | 282.3 | 286.5 | 279.51 | 1.17M |
| June 17, 2025 | 282.99 | 286.05 | 286.05 | 287.9 | 278.2 | 2.41M |
| June 16, 2025 | 275.62 | 278.32 | 278.32 | 281.1 | 272.1 | 1.48M |
| June 13, 2025 | 272.69 | 277 | 277 | 277 | 266.66 | 2.67M |
| June 12, 2025 | 277.26 | 277.26 | 277.26 | 285 | 274.57 | 2.69M |
| June 11, 2025 | 277.5 | 271.78 | 271.78 | 279.19 | 271.1 | 1.23M |
| June 10, 2025 | 274.92 | 277.6 | 277.6 | 278.5 | 266 | 2.02M |
| June 09, 2025 | 272.39 | 276 | 276 | 276.57 | 269.02 | 1.39M |
| June 06, 2025 | 265.01 | 272.66 | 272.66 | 274.28 | 264.71 | 1.74M |
| June 05, 2025 | 261.1 | 266.15 | 266.15 | 267 | 260.7 | 1.38M |
| June 04, 2025 | 263.68 | 262.51 | 262.51 | 263.78 | 257.34 | 1.3M |
| June 03, 2025 | 259.9 | 262.5 | 262.5 | 268.8 | 256 | 2.23M |
| May 30, 2025 | 250.03 | 258.87 | 258.87 | 260 | 249.48 | 2.09M |
| May 29, 2025 | 249.02 | 251.96 | 251.96 | 254.88 | 248.6 | 1.04M |
| May 28, 2025 | 248.02 | 249.96 | 249.96 | 256.99 | 248.02 | 1.09M |
| May 27, 2025 | 243 | 249.27 | 249.27 | 251.98 | 240.23 | 1.97M |
| May 26, 2025 | 243.09 | 243.47 | 243.47 | 244 | 238.4 | 1.2M |