209.75
-0.25(-0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 205 | 210 | 210 | 210.88 | 202.53 | 4.23M |
| September 04, 2025 | 208.23 | 202.9 | 202.9 | 208.23 | 196.02 | 5.95M |
| September 03, 2025 | 208.95 | 208.96 | 208.96 | 215 | 206.03 | 3.2M |
| September 02, 2025 | 210 | 207.89 | 207.89 | 213.87 | 205.12 | 3.93M |
| September 01, 2025 | 213.9 | 212 | 212 | 219.8 | 209.3 | 4.99M |
| August 29, 2025 | 211 | 214.89 | 214.89 | 217.49 | 210.02 | 4.25M |
| August 28, 2025 | 213 | 211.15 | 211.15 | 217.75 | 205.5 | 6.12M |
| August 27, 2025 | 208.81 | 212.36 | 212.36 | 222.1 | 208 | 6.92M |
| August 26, 2025 | 212.68 | 208.5 | 208.5 | 214.99 | 207.74 | 4.3M |
| August 25, 2025 | 215 | 211.78 | 211.78 | 218.42 | 208.5 | 6.24M |
| August 22, 2025 | 206.53 | 212.39 | 212.39 | 214.41 | 204.17 | 7.5M |
| August 21, 2025 | 204.39 | 207.48 | 207.48 | 210.67 | 203.68 | 5.16M |
| August 20, 2025 | 204.3 | 204.1 | 204.1 | 207.7 | 200.6 | 4.75M |
| August 19, 2025 | 208 | 206.7 | 206.7 | 208.21 | 200.88 | 6.66M |
| August 18, 2025 | 197.58 | 209.04 | 209.04 | 211.5 | 194.21 | 11.66M |
| August 15, 2025 | 176.48 | 182.95 | 182.95 | 183.6 | 176.48 | 4.88M |
| August 14, 2025 | 178.36 | 175.86 | 175.86 | 179.34 | 175 | 3.9M |
| August 13, 2025 | 181.81 | 179.34 | 179.34 | 184.38 | 178.1 | 3.83M |
| August 12, 2025 | 178 | 181.38 | 181.38 | 187.78 | 177.08 | 4.9M |
| August 11, 2025 | 178.5 | 178.1 | 178.1 | 179.9 | 175.59 | 2.12M |
| August 08, 2025 | 178.28 | 177.02 | 177.02 | 179.24 | 176.64 | 2.01M |
| August 07, 2025 | 179 | 177.26 | 177.26 | 179.97 | 176.17 | 2.46M |
| August 06, 2025 | 179.35 | 178.46 | 178.46 | 180.6 | 177.11 | 2.64M |
| August 05, 2025 | 178.35 | 179.1 | 179.1 | 185 | 178.27 | 3.74M |
| August 04, 2025 | 171.13 | 178.27 | 178.27 | 180 | 170.72 | 4.04M |
| August 01, 2025 | 173.8 | 172.4 | 172.4 | 176.97 | 170.52 | 2.66M |
| July 31, 2025 | 175.96 | 173.36 | 173.36 | 179.79 | 172.6 | 3.77M |
| July 30, 2025 | 177.53 | 176.8 | 176.8 | 179.6 | 175.7 | 3.23M |
| July 29, 2025 | 168.75 | 179.87 | 179.87 | 181.88 | 168.1 | 6.7M |
| July 28, 2025 | 166.37 | 168.92 | 168.92 | 172.5 | 166.01 | 5.01M |
| July 25, 2025 | 160.9 | 166 | 166 | 167.49 | 160.66 | 4.56M |
| July 24, 2025 | 162.3 | 161.3 | 161.3 | 162.65 | 159.78 | 2.76M |
| July 23, 2025 | 159.82 | 162.21 | 162.21 | 164.87 | 159.81 | 3.58M |
| July 22, 2025 | 160.62 | 159.82 | 159.82 | 160.97 | 158.42 | 2.61M |
| July 21, 2025 | 162.8 | 160.26 | 160.26 | 163.5 | 159.12 | 2.69M |
| July 18, 2025 | 167.49 | 163.08 | 163.08 | 168.88 | 163 | 2.82M |
| July 17, 2025 | 161.41 | 166.8 | 166.8 | 168.77 | 161.01 | 4.57M |
| July 16, 2025 | 163.69 | 161.22 | 161.22 | 165.8 | 160.7 | 3.13M |
| July 15, 2025 | 162.15 | 163.7 | 163.7 | 164.5 | 161.11 | 4.94M |
| July 14, 2025 | 151.28 | 162.89 | 162.89 | 166.47 | 151.28 | 9.04M |
| July 11, 2025 | 148.86 | 148.61 | 148.61 | 151.36 | 148.02 | 3.08M |
| July 10, 2025 | 150 | 148.78 | 148.78 | 151.02 | 148.2 | 2.51M |
| July 09, 2025 | 155.15 | 150 | 150 | 155.15 | 149.48 | 3.65M |
| July 08, 2025 | 153.6 | 153.95 | 153.95 | 155.39 | 153.1 | 1.68M |
| July 07, 2025 | 156 | 153.6 | 153.6 | 156.18 | 152.12 | 1.51M |
| July 04, 2025 | 157.96 | 156.18 | 156.18 | 158.4 | 154.5 | 2.13M |
| July 03, 2025 | 155.6 | 158.44 | 158.44 | 161.19 | 155.6 | 2.24M |
| July 02, 2025 | 154.2 | 155.68 | 155.68 | 157.8 | 154.06 | 2.32M |
| July 01, 2025 | 156.28 | 154.64 | 154.64 | 157.3 | 153.77 | 2.55M |
| June 30, 2025 | 156.66 | 156.55 | 156.55 | 158.49 | 155.11 | 2.19M |
| June 27, 2025 | 158.4 | 156.18 | 156.18 | 159.88 | 155.34 | 2.33M |
| June 26, 2025 | 153 | 158.4 | 158.4 | 160.58 | 153 | 5.53M |
| June 25, 2025 | 144 | 152.8 | 152.8 | 153.38 | 144 | 5.01M |
| June 24, 2025 | 143.7 | 143.75 | 143.75 | 146.44 | 142.89 | 3.77M |
| June 23, 2025 | 147.96 | 143.57 | 142.81 | 148.93 | 142.91 | 4.92M |
| June 20, 2025 | 148.81 | 148.96 | 148.16 | 149.99 | 146.72 | 2.26M |
| June 19, 2025 | 148.64 | 148.93 | 148.14 | 151.43 | 147.86 | 1.72M |
| June 18, 2025 | 150.86 | 149.25 | 148.46 | 151.91 | 148.79 | 1.56M |
| June 17, 2025 | 152.64 | 151.25 | 150.44 | 153.86 | 150.01 | 1.58M |
| June 16, 2025 | 151.79 | 152.23 | 151.42 | 153.87 | 149.58 | 1.86M |