303.12
+1.93(+0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 302 | 301.19 | 301.19 | 305.31 | 300.05 | 3.77M |
| December 03, 2025 | 309 | 303.49 | 303.49 | 309.93 | 302.01 | 4.12M |
| December 02, 2025 | 317.08 | 309.3 | 309.3 | 317.74 | 307.28 | 4.25M |
| December 01, 2025 | 311 | 317.08 | 317.08 | 318.2 | 308.2 | 5.17M |
| November 28, 2025 | 311.93 | 311.31 | 311.31 | 314.37 | 309.5 | 3.66M |
| November 27, 2025 | 317.5 | 312.02 | 312.02 | 319.4 | 311.56 | 5.22M |
| November 26, 2025 | 317 | 319.45 | 319.45 | 324.76 | 315.67 | 6.54M |
| November 25, 2025 | 323.5 | 319 | 319 | 329.98 | 318.01 | 7.67M |
| November 24, 2025 | 309.31 | 323 | 323 | 323.95 | 303.33 | 8.57M |
| November 21, 2025 | 304.99 | 305.71 | 305.71 | 311.5 | 304.1 | 5.54M |
| November 20, 2025 | 317.24 | 307.55 | 307.55 | 319.2 | 307.21 | 6.39M |
| November 19, 2025 | 319.5 | 318.3 | 318.3 | 323.44 | 316.13 | 5.87M |
| November 18, 2025 | 313.68 | 318.67 | 318.67 | 324.79 | 310.53 | 8.54M |
| November 17, 2025 | 310.2 | 313.4 | 313.4 | 317 | 310.03 | 5.83M |
| November 14, 2025 | 319.96 | 311 | 311 | 321.5 | 310.9 | 5.01M |
| November 13, 2025 | 317.82 | 321.62 | 321.62 | 323.9 | 317.82 | 5.2M |
| November 12, 2025 | 320.52 | 317.8 | 317.8 | 322.3 | 316 | 4.62M |
| November 11, 2025 | 329 | 321.8 | 321.8 | 332.56 | 320.33 | 6.29M |
| November 10, 2025 | 332.35 | 330.5 | 330.5 | 335.02 | 326.67 | 5.88M |
| November 07, 2025 | 339 | 329.99 | 329.99 | 339.91 | 328.51 | 7.1M |
| November 06, 2025 | 342 | 341.91 | 341.91 | 343.7 | 334.11 | 7.12M |
| November 05, 2025 | 341.5 | 343.78 | 343.78 | 346 | 336.79 | 7.09M |
| November 04, 2025 | 354.01 | 350.21 | 350.21 | 359.88 | 347.3 | 9.52M |
| November 03, 2025 | 363 | 359.88 | 359.88 | 372.98 | 352.72 | 13.89M |
| October 31, 2025 | 345 | 358.99 | 358.99 | 367.77 | 345 | 16.63M |
| October 30, 2025 | 335.39 | 345.04 | 345.04 | 358 | 332.99 | 14.45M |
| October 29, 2025 | 335.53 | 337.71 | 337.71 | 339.69 | 327.14 | 11.19M |
| October 28, 2025 | 331 | 337.21 | 337.21 | 359.39 | 331 | 24.77M |
| October 27, 2025 | 306 | 317 | 317 | 317.71 | 303.42 | 9.4M |
| October 24, 2025 | 300.9 | 304 | 304 | 305.88 | 299.31 | 6.17M |
| October 23, 2025 | 296.99 | 300.67 | 300.67 | 300.85 | 292 | 5.51M |
| October 22, 2025 | 299.8 | 293.18 | 293.18 | 299.8 | 293 | 5.12M |
| October 21, 2025 | 300 | 300.31 | 300.31 | 303.5 | 298 | 4.89M |
| October 20, 2025 | 300 | 298.75 | 298.75 | 302.49 | 295.92 | 4.76M |
| October 17, 2025 | 303.11 | 297.59 | 297.59 | 306.8 | 296.23 | 7.02M |
| October 16, 2025 | 308 | 305.55 | 305.55 | 310 | 303.39 | 7.54M |
| October 15, 2025 | 307.05 | 312.93 | 312.93 | 316.3 | 301.11 | 11.72M |
| October 14, 2025 | 314 | 310.15 | 310.15 | 318.5 | 302.18 | 19.53M |
| October 13, 2025 | 316.31 | 321.7 | 321.7 | 351 | 316.31 | 26.66M |
| October 10, 2025 | 315 | 297 | 297 | 315.88 | 295 | 13.63M |
| October 09, 2025 | 315.4 | 318.93 | 318.93 | 328.86 | 304.05 | 14.08M |
| September 30, 2025 | 313.49 | 316.5 | 316.5 | 320 | 310.88 | 7.55M |
| September 29, 2025 | 304.99 | 307.49 | 307.49 | 309.88 | 302.02 | 5.55M |
| September 26, 2025 | 315 | 305 | 305 | 317.99 | 304.5 | 6.3M |
| September 25, 2025 | 312.44 | 318.54 | 318.54 | 325 | 311.69 | 9.04M |
| September 24, 2025 | 293 | 310.84 | 310.84 | 310.88 | 292.96 | 9.57M |
| September 23, 2025 | 306.99 | 295.46 | 295.46 | 307.48 | 288.5 | 9.13M |
| September 22, 2025 | 305.52 | 307.48 | 307.48 | 310.8 | 303.52 | 4.93M |
| September 19, 2025 | 308 | 305.5 | 305.5 | 314.66 | 305.5 | 6.09M |
| September 18, 2025 | 311.48 | 311 | 311 | 325.66 | 307.5 | 9.43M |
| September 17, 2025 | 312.19 | 309.74 | 309.74 | 314.45 | 307.17 | 5.61M |
| September 16, 2025 | 305 | 312.49 | 312.49 | 317.98 | 305 | 7.17M |
| September 15, 2025 | 306.3 | 305.6 | 305.6 | 311.68 | 303 | 4.98M |
| September 12, 2025 | 309 | 306.36 | 306.36 | 316.33 | 306.36 | 6.96M |
| September 11, 2025 | 298.5 | 307.86 | 307.86 | 309.99 | 298.1 | 7.37M |
| September 10, 2025 | 297.7 | 298.5 | 298.5 | 302.6 | 296.96 | 5.11M |
| September 09, 2025 | 299.5 | 294.3 | 294.3 | 300 | 292.5 | 4.18M |
| September 08, 2025 | 298.58 | 301.4 | 301.4 | 305.26 | 293.84 | 5.68M |
| September 05, 2025 | 294.3 | 298.37 | 298.37 | 300.17 | 290.5 | 5.92M |
| September 04, 2025 | 313.31 | 295.01 | 295.01 | 316 | 290 | 9.55M |