329.36
+29.73(+9.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 299 | 329.36 | 329.36 | 332 | 299 | 14.16M |
| August 21, 2025 | 301 | 299.63 | 299.63 | 308.37 | 299 | 7.28M |
| August 20, 2025 | 295.5 | 300.99 | 300.99 | 302 | 290.7 | 6.28M |
| August 19, 2025 | 300.9 | 296.35 | 296.35 | 305.99 | 296.25 | 5.53M |
| August 18, 2025 | 292.1 | 302 | 302 | 308 | 291.01 | 9.36M |
| August 15, 2025 | 286.2 | 290.7 | 290.7 | 293.5 | 284.01 | 5.74M |
| August 14, 2025 | 290.31 | 288.31 | 288.31 | 292.59 | 286 | 5.39M |
| August 13, 2025 | 291.72 | 290.21 | 290.21 | 295.5 | 288.7 | 5.75M |
| August 12, 2025 | 292 | 290.07 | 290.07 | 294.68 | 289.01 | 4.55M |
| August 11, 2025 | 288 | 293 | 293 | 294.68 | 286.53 | 3.79M |
| August 08, 2025 | 306.2 | 288.38 | 288.38 | 306.2 | 287.5 | 7.26M |
| August 07, 2025 | 309 | 307.88 | 307.88 | 312.66 | 305.37 | 3.15M |
| August 06, 2025 | 309 | 309.66 | 309.66 | 310.99 | 304.8 | 3.39M |
| August 05, 2025 | 314.27 | 309.9 | 309.9 | 317.98 | 307.01 | 3.08M |
| August 04, 2025 | 307 | 311.8 | 311.8 | 311.8 | 302.6 | 3.73M |
| August 01, 2025 | 317 | 307.39 | 307.39 | 319.8 | 300.33 | 5.56M |
| July 31, 2025 | 309.95 | 313.5 | 313.5 | 324.2 | 306 | 8.33M |
| July 30, 2025 | 302 | 304.63 | 304.63 | 312.42 | 300.5 | 4.98M |
| July 29, 2025 | 301 | 303.12 | 303.12 | 308.35 | 299.68 | 4.43M |
| July 28, 2025 | 304.69 | 301.53 | 301.53 | 307.2 | 300.5 | 4.59M |
| July 25, 2025 | 294.02 | 305.53 | 305.53 | 306.98 | 293 | 6.96M |
| July 24, 2025 | 292.3 | 295.1 | 295.1 | 296 | 290.41 | 4.04M |
| July 23, 2025 | 287 | 292.58 | 292.58 | 298.87 | 286.02 | 4.84M |
| July 22, 2025 | 287.9 | 288.2 | 288.2 | 290.3 | 284.5 | 3.46M |
| July 21, 2025 | 290.58 | 289.37 | 289.37 | 296 | 286.6 | 4.75M |
| July 18, 2025 | 287.04 | 292.58 | 292.58 | 299.8 | 285.83 | 9.94M |
| July 17, 2025 | 280 | 282.99 | 282.99 | 284 | 276.56 | 4.24M |
| July 16, 2025 | 284.9 | 280.9 | 280.9 | 289 | 279.89 | 5.57M |
| July 15, 2025 | 264.72 | 282.25 | 282.25 | 284.5 | 264.02 | 8.74M |
| July 14, 2025 | 269.65 | 264.3 | 264.3 | 270.8 | 264.1 | 3.62M |
| July 11, 2025 | 267.45 | 269.65 | 269.65 | 274.79 | 265.05 | 3.46M |
| July 10, 2025 | 270.33 | 268 | 267.1 | 271.22 | 266.89 | 2.38M |
| July 09, 2025 | 272.98 | 269.96 | 269.05 | 273.5 | 269.28 | 2.16M |
| July 08, 2025 | 262.53 | 272.98 | 272.06 | 273.8 | 262.51 | 3.71M |
| July 07, 2025 | 269.31 | 263.4 | 262.52 | 270.69 | 262.22 | 3.44M |
| July 04, 2025 | 270.5 | 270.6 | 269.69 | 274.96 | 266.56 | 3M |
| July 03, 2025 | 272.97 | 271.54 | 270.63 | 275.49 | 270 | 2.12M |
| July 02, 2025 | 274.32 | 271.5 | 270.59 | 275.5 | 270.63 | 2.87M |
| July 01, 2025 | 279.51 | 275.95 | 275.95 | 280.35 | 275.51 | 2.47M |
| June 30, 2025 | 273.15 | 280.05 | 280.05 | 283.7 | 273.1 | 3.36M |
| June 27, 2025 | 278 | 274.55 | 274.55 | 280.6 | 274.21 | 2.77M |
| June 26, 2025 | 278.96 | 276.88 | 276.88 | 282.96 | 276.28 | 4.03M |
| June 25, 2025 | 268.9 | 278.96 | 278.96 | 280.96 | 266.94 | 5.45M |
| June 24, 2025 | 263.88 | 268.57 | 268.57 | 269.5 | 262.66 | 3.35M |
| June 23, 2025 | 259.5 | 262.51 | 262.51 | 264.85 | 258.89 | 2.57M |
| June 20, 2025 | 270.3 | 261.22 | 261.22 | 272.36 | 261.01 | 4.26M |
| June 19, 2025 | 273 | 270.3 | 270.3 | 277.46 | 269.5 | 2.86M |
| June 18, 2025 | 272.99 | 273.91 | 273.91 | 276 | 270.21 | 2.05M |
| June 17, 2025 | 274.6 | 273.48 | 273.48 | 277.47 | 272.31 | 2.01M |
| June 16, 2025 | 268 | 276 | 276 | 276.66 | 267 | 3.64M |
| June 13, 2025 | 273.02 | 270.75 | 270.75 | 274.39 | 269 | 3.57M |
| June 12, 2025 | 278 | 274.87 | 274.87 | 279 | 272.2 | 3.15M |
| June 11, 2025 | 279.7 | 279.85 | 279.85 | 283.01 | 276.18 | 2.39M |
| June 10, 2025 | 292.5 | 279.27 | 279.27 | 293 | 278 | 5.07M |
| June 09, 2025 | 286.43 | 293.44 | 293.44 | 299.94 | 286.43 | 4.66M |
| June 06, 2025 | 290.81 | 286.77 | 286.77 | 292.88 | 286 | 2.37M |
| June 05, 2025 | 288.18 | 291.68 | 291.68 | 292.19 | 286.2 | 3.09M |
| June 04, 2025 | 280.3 | 286.83 | 286.83 | 287.88 | 278.18 | 2.9M |
| June 03, 2025 | 279 | 279.23 | 279.23 | 283.6 | 278.62 | 1.92M |
| May 30, 2025 | 283.96 | 281.79 | 281.79 | 286.29 | 280.11 | 2.35M |