234.30
+6.83(+3.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 228 | 227.47 | 227.47 | 234.94 | 220.28 | 2.76M |
| August 15, 2025 | 224 | 227.5 | 227.5 | 232.5 | 218.05 | 2.06M |
| August 14, 2025 | 230.41 | 228.3 | 228.3 | 238 | 227.5 | 1.31M |
| August 13, 2025 | 224.05 | 232.61 | 232.61 | 239.35 | 224.05 | 2.34M |
| August 12, 2025 | 232 | 229.37 | 229.37 | 243.48 | 224.05 | 2.16M |
| August 11, 2025 | 235 | 233.75 | 233.75 | 249 | 228.5 | 2.25M |
| August 08, 2025 | 234.63 | 243.02 | 243.02 | 245 | 227.32 | 2.2M |
| August 07, 2025 | 250.66 | 237 | 237 | 262.22 | 233.01 | 3.3M |
| August 06, 2025 | 232.81 | 250.8 | 250.8 | 259.9 | 232.81 | 3.28M |
| August 05, 2025 | 228.5 | 226 | 226 | 231.6 | 210 | 2.72M |
| August 04, 2025 | 210 | 223.21 | 223.21 | 231.98 | 204 | 2.84M |
| August 01, 2025 | 196.2 | 216.5 | 216.5 | 231 | 193.66 | 4.4M |
| July 31, 2025 | 192.4 | 195 | 195 | 203.99 | 188.98 | 2.77M |
| July 30, 2025 | 197.88 | 189.95 | 189.95 | 200.09 | 188 | 1.78M |
| July 29, 2025 | 198 | 198.2 | 198.2 | 200.21 | 189.48 | 2.91M |
| July 28, 2025 | 183 | 194.39 | 194.39 | 197.15 | 182.2 | 2.61M |
| July 25, 2025 | 186.1 | 181.88 | 181.88 | 192.48 | 181.05 | 1.94M |
| July 24, 2025 | 184.12 | 189.5 | 189.5 | 190.53 | 184.12 | 1.8M |
| July 23, 2025 | 193.99 | 184.12 | 184.12 | 195 | 182 | 2.71M |
| July 22, 2025 | 191 | 194.01 | 194.01 | 205 | 189.01 | 3.17M |
| July 21, 2025 | 195 | 191.79 | 191.79 | 197.67 | 188.05 | 2.5M |
| July 18, 2025 | 199.7 | 199 | 199 | 205.05 | 191.5 | 2.27M |
| July 17, 2025 | 191.5 | 200 | 200 | 207 | 189.7 | 3.48M |
| July 16, 2025 | 188.8 | 193.01 | 193.01 | 193.5 | 183.51 | 2.05M |
| July 15, 2025 | 182.73 | 191.5 | 191.5 | 192.88 | 178.98 | 2.84M |
| July 14, 2025 | 184.06 | 183.4 | 183.4 | 186.99 | 178.5 | 2.05M |
| July 11, 2025 | 189.78 | 187 | 187 | 190.24 | 183 | 2.47M |
| July 10, 2025 | 185 | 189.9 | 189.9 | 197.38 | 184 | 3.43M |
| July 09, 2025 | 174 | 184 | 184 | 184 | 170.6 | 4.12M |
| July 08, 2025 | 179 | 173.64 | 173.64 | 184.67 | 170.42 | 3.93M |
| July 07, 2025 | 191.74 | 182.85 | 182.85 | 193.02 | 179.16 | 3.93M |
| July 04, 2025 | 169.81 | 194.81 | 194.81 | 194.81 | 169.81 | 5.26M |
| July 03, 2025 | 147.07 | 162.34 | 162.34 | 164.99 | 143.78 | 3.77M |
| July 02, 2025 | 156.91 | 147.07 | 147.07 | 156.91 | 145.11 | 3.26M |
| July 01, 2025 | 140.14 | 156.4 | 156.4 | 158.6 | 136.7 | 4.56M |
| June 30, 2025 | 135 | 140.14 | 140.14 | 140.5 | 133.02 | 2.35M |
| June 27, 2025 | 136 | 135 | 135 | 139.4 | 133.95 | 2.1M |
| June 26, 2025 | 130.01 | 137.3 | 137.3 | 139.97 | 123 | 4.61M |
| June 25, 2025 | 142.99 | 137.2 | 137.2 | 147.02 | 136.5 | 3.15M |
| June 24, 2025 | 143.88 | 144.56 | 144.56 | 147.57 | 141.08 | 2.81M |
| June 23, 2025 | 133.78 | 143.8 | 143.8 | 144.49 | 131.88 | 3.39M |
| June 20, 2025 | 136.65 | 133.14 | 133.14 | 138.6 | 131.89 | 2.23M |
| June 19, 2025 | 140.42 | 135.27 | 135.27 | 147.8 | 135.11 | 2.72M |
| June 18, 2025 | 140.6 | 140.99 | 140.99 | 141.3 | 135.57 | 2.25M |
| June 17, 2025 | 150 | 138.6 | 138.6 | 151.68 | 136.99 | 4.7M |
| June 16, 2025 | 149.93 | 149.4 | 149.4 | 153.85 | 147.01 | 2.23M |
| June 13, 2025 | 154.27 | 149.37 | 149.37 | 154.98 | 145.85 | 3.62M |
| June 12, 2025 | 155 | 156.66 | 156.66 | 162.2 | 148.01 | 4.1M |
| June 11, 2025 | 158.99 | 156.16 | 156.16 | 159.29 | 150.49 | 2.65M |
| June 10, 2025 | 158 | 158 | 158 | 164.28 | 156 | 3.96M |
| June 09, 2025 | 134.1 | 161.15 | 161.15 | 163.68 | 131.51 | 5.94M |
| June 06, 2025 | 141 | 136.4 | 136.4 | 142.5 | 130.5 | 4.75M |
| June 05, 2025 | 141.08 | 141.5 | 141.5 | 146.99 | 137.1 | 3.44M |
| June 04, 2025 | 130.13 | 136.31 | 136.31 | 140 | 130.01 | 3.34M |
| June 03, 2025 | 125 | 132 | 132 | 133.34 | 125 | 4.02M |
| May 30, 2025 | 121.2 | 124.52 | 124.52 | 138.88 | 120 | 5.93M |
| May 29, 2025 | 113 | 121.7 | 121.7 | 121.7 | 110 | 4.28M |
| May 28, 2025 | 119.82 | 111.5 | 111.5 | 120.99 | 111.26 | 3.77M |
| May 27, 2025 | 121.72 | 122.2 | 122.2 | 125 | 112.99 | 3.86M |
| May 26, 2025 | 126 | 120.02 | 120.02 | 126 | 117.53 | 2.79M |