205.80
-3.24(-1.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 153.58 | 152.04 | 151.23 | 154.29 | 151.07 | 3.1M |
| June 12, 2025 | 155.01 | 154.34 | 153.52 | 156.79 | 154.06 | 1.76M |
| June 11, 2025 | 156.14 | 155.61 | 154.78 | 158.4 | 155.39 | 1.8M |
| June 10, 2025 | 157.31 | 155.95 | 155.12 | 159.68 | 155.84 | 1.83M |
| June 09, 2025 | 159.14 | 157.32 | 156.48 | 159.14 | 154.64 | 2.47M |
| June 06, 2025 | 158.14 | 159.07 | 158.22 | 159.57 | 156.59 | 1.42M |
| June 05, 2025 | 163.88 | 158.12 | 157.28 | 164.29 | 157.86 | 3.52M |
| June 04, 2025 | 163.21 | 163.85 | 162.98 | 164.45 | 161.43 | 1.22M |
| June 03, 2025 | 161 | 162.86 | 161.99 | 163.46 | 160.08 | 2.59M |
| May 30, 2025 | 162.6 | 162.49 | 161.62 | 164.86 | 161.51 | 1.85M |
| May 29, 2025 | 168.71 | 162.6 | 161.73 | 170.07 | 161.45 | 3.08M |
| May 28, 2025 | 164.81 | 169.26 | 168.36 | 170.36 | 163.59 | 2.93M |
| May 27, 2025 | 166.44 | 164.14 | 163.26 | 167.5 | 163.59 | 2.02M |
| May 26, 2025 | 172.93 | 166.07 | 165.19 | 173.57 | 164.64 | 4.1M |