212.95
-4.46(-2.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 215.21 | 212.8 | 212.8 | 226.77 | 203 | 2.29M |
| December 24, 2025 | 210 | 217.41 | 217.41 | 226 | 210 | 2.33M |
| December 23, 2025 | 211.54 | 210.97 | 210.97 | 215.88 | 207.51 | 1.54M |
| December 22, 2025 | 221 | 211.54 | 211.54 | 228 | 209 | 2.93M |
| December 19, 2025 | 225.88 | 220.06 | 220.06 | 230.76 | 215 | 2.25M |
| December 18, 2025 | 233.8 | 224.21 | 224.21 | 239.35 | 223.85 | 3.19M |
| December 17, 2025 | 186.69 | 223.2 | 223.2 | 223.2 | 185.01 | 3.58M |
| December 16, 2025 | 199.65 | 186 | 186 | 202.65 | 185.28 | 1.93M |
| December 15, 2025 | 200.99 | 202.5 | 202.5 | 217.69 | 195.15 | 2.51M |
| December 12, 2025 | 195 | 206.21 | 206.21 | 209.99 | 183.9 | 3.5M |
| December 11, 2025 | 196.84 | 191.4 | 191.4 | 198.66 | 188 | 2.2M |
| December 10, 2025 | 190 | 186.9 | 186.9 | 190 | 181.5 | 1.73M |
| December 09, 2025 | 190.8 | 191.9 | 191.9 | 194.6 | 185.24 | 2.37M |
| December 08, 2025 | 168.36 | 192.28 | 192.28 | 199 | 167 | 4.61M |
| December 05, 2025 | 166.91 | 170 | 170 | 172.5 | 162.02 | 1.75M |
| December 04, 2025 | 172.68 | 167 | 167 | 173.5 | 165.15 | 1.62M |
| December 03, 2025 | 166.2 | 172.68 | 172.68 | 172.72 | 163.4 | 1.82M |
| December 02, 2025 | 171.59 | 168.01 | 168.01 | 175.17 | 166.18 | 2.08M |
| December 01, 2025 | 160.02 | 172.48 | 172.48 | 173.28 | 160.02 | 3.45M |
| November 28, 2025 | 160.43 | 161.4 | 161.4 | 165.38 | 156.03 | 1.83M |
| November 27, 2025 | 162.22 | 159.5 | 159.5 | 165 | 158.39 | 1.73M |
| November 26, 2025 | 162 | 165 | 165 | 167.04 | 159.11 | 2.58M |
| November 25, 2025 | 160 | 161.91 | 161.91 | 163.58 | 156 | 3.06M |
| November 24, 2025 | 143.76 | 155.5 | 155.5 | 157.69 | 142.1 | 3.09M |
| November 21, 2025 | 148.1 | 143.76 | 143.76 | 150.62 | 143.04 | 1.87M |
| November 20, 2025 | 153.02 | 152 | 152 | 156 | 150.34 | 1.15M |
| November 19, 2025 | 154.86 | 152.88 | 152.88 | 156.02 | 151.35 | 1.29M |
| November 18, 2025 | 155 | 155.54 | 155.54 | 159.98 | 153.05 | 1.74M |
| November 17, 2025 | 153.21 | 153.68 | 153.68 | 157.77 | 152.27 | 1.71M |
| November 14, 2025 | 156 | 155.3 | 155.3 | 158.77 | 153.37 | 2.58M |
| November 13, 2025 | 161.84 | 164.01 | 164.01 | 169.8 | 160.21 | 2.2M |
| November 12, 2025 | 159.5 | 162.2 | 162.2 | 164.46 | 158 | 1.88M |
| November 11, 2025 | 167.24 | 164.3 | 164.3 | 171.5 | 163.05 | 1.82M |
| November 10, 2025 | 176.9 | 168.5 | 168.5 | 178 | 162.98 | 2.35M |
| November 07, 2025 | 170 | 169.58 | 169.58 | 174.99 | 166.79 | 2.9M |
| November 06, 2025 | 168.96 | 174.48 | 174.48 | 175 | 165 | 3.15M |
| November 05, 2025 | 160.32 | 164.88 | 164.88 | 166 | 160.01 | 2.14M |
| November 04, 2025 | 180.5 | 167.25 | 167.25 | 180.5 | 164 | 4.11M |
| November 03, 2025 | 183 | 180.01 | 180.01 | 185.2 | 174.28 | 2.81M |
| October 31, 2025 | 179.36 | 182.58 | 182.58 | 188.65 | 177.77 | 2.34M |
| October 30, 2025 | 194 | 184.71 | 184.71 | 198.19 | 184 | 3.43M |
| October 29, 2025 | 189.94 | 192 | 192 | 200.88 | 188.08 | 3.78M |
| October 28, 2025 | 198 | 191.55 | 191.55 | 201 | 188 | 4.9M |
| October 27, 2025 | 204.5 | 204.95 | 204.95 | 208 | 197.12 | 5.06M |
| October 24, 2025 | 182.85 | 200 | 200 | 201.95 | 181.9 | 5.9M |
| October 23, 2025 | 179.35 | 175.5 | 175.5 | 179.98 | 168.5 | 3.32M |
| October 22, 2025 | 183.75 | 180.18 | 180.18 | 185.78 | 177.66 | 3.46M |
| October 21, 2025 | 180 | 187 | 187 | 191.84 | 180 | 3.67M |
| October 20, 2025 | 190 | 180.29 | 180.29 | 190 | 176 | 3.52M |
| October 17, 2025 | 207 | 184.4 | 184.4 | 207.88 | 181.2 | 5.12M |
| October 16, 2025 | 188 | 211 | 211 | 220 | 185.08 | 6.12M |
| October 15, 2025 | 191.8 | 188.8 | 188.8 | 197.97 | 177 | 5.84M |
| October 14, 2025 | 241 | 192 | 192 | 260 | 185.44 | 8.11M |
| October 13, 2025 | 219 | 231.8 | 231.8 | 232 | 215 | 3.21M |
| October 10, 2025 | 213.08 | 224.75 | 224.75 | 224.75 | 202.1 | 3.12M |
| October 09, 2025 | 211.15 | 215.04 | 215.04 | 225 | 211 | 4M |
| September 30, 2025 | 205 | 205 | 205 | 218.88 | 201.3 | 4.46M |
| September 29, 2025 | 182.22 | 194.9 | 194.9 | 195.49 | 177 | 3.94M |
| September 26, 2025 | 175 | 175.06 | 175.06 | 183 | 174 | 2.22M |
| September 25, 2025 | 185.2 | 181 | 181 | 193.93 | 178.43 | 4.42M |