273.09
-4.83(-1.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 276.91 | 277.92 | 277.92 | 279.23 | 274.74 | 1.31M |
| December 23, 2025 | 274.99 | 276.83 | 276.83 | 278.8 | 273.8 | 1.49M |
| December 22, 2025 | 273.8 | 274.3 | 274.3 | 277.38 | 273.01 | 1.38M |
| December 19, 2025 | 272 | 274 | 274 | 274.88 | 269.79 | 1.8M |
| December 18, 2025 | 270.6 | 271.66 | 271.66 | 274.61 | 270.2 | 1.23M |
| December 17, 2025 | 266.34 | 271.4 | 271.4 | 271.69 | 265.47 | 1.5M |
| December 16, 2025 | 271.1 | 266.01 | 266.01 | 272 | 264.51 | 1.66M |
| December 15, 2025 | 274.65 | 270.54 | 270.54 | 275.5 | 269.36 | 2.26M |
| December 12, 2025 | 274.01 | 276.5 | 276.5 | 277.48 | 272 | 1.63M |
| December 11, 2025 | 278.01 | 274.62 | 274.62 | 280.53 | 274.5 | 1.6M |
| December 10, 2025 | 276 | 276.97 | 276.97 | 277.27 | 271.1 | 1.7M |
| December 09, 2025 | 280 | 277.54 | 277.54 | 282.97 | 276.21 | 2.24M |
| December 08, 2025 | 280.49 | 279.49 | 279.49 | 281.8 | 276.14 | 2.3M |
| December 05, 2025 | 280.23 | 279.25 | 279.25 | 280.23 | 276.19 | 1.42M |
| December 04, 2025 | 278.5 | 280.23 | 280.23 | 282.4 | 277.64 | 1.93M |
| December 03, 2025 | 278.89 | 275.2 | 275.2 | 281 | 274.03 | 1.83M |
| December 02, 2025 | 284 | 279.66 | 279.66 | 285.8 | 278.08 | 2.19M |
| December 01, 2025 | 289.69 | 288 | 288 | 289.71 | 281.24 | 2.74M |
| November 28, 2025 | 285.5 | 289.7 | 289.7 | 290.25 | 285 | 1.82M |
| November 27, 2025 | 284.38 | 286.81 | 286.81 | 291.6 | 284.38 | 2.32M |
| November 26, 2025 | 283.03 | 285.28 | 285.28 | 293.29 | 282.49 | 2.98M |
| November 25, 2025 | 278 | 283.4 | 283.4 | 287.5 | 276.1 | 2.81M |
| November 24, 2025 | 279.99 | 285.08 | 285.08 | 287.2 | 277.01 | 2.89M |
| November 21, 2025 | 279 | 278.88 | 278.88 | 284 | 277.31 | 2.32M |
| November 20, 2025 | 282.5 | 283.58 | 283.58 | 286.94 | 282.3 | 1.9M |
| November 19, 2025 | 283.8 | 284.02 | 284.02 | 286.74 | 280.66 | 2.41M |
| November 18, 2025 | 294.9 | 289.37 | 289.37 | 302.67 | 286.39 | 3.34M |
| November 17, 2025 | 298.23 | 290.78 | 290.78 | 298.23 | 287 | 3.08M |
| November 14, 2025 | 296.02 | 298.8 | 298.8 | 307.77 | 296.02 | 4.02M |
| November 13, 2025 | 303.32 | 304.59 | 304.59 | 313.25 | 300.25 | 7.3M |
| November 12, 2025 | 282.86 | 293.62 | 293.62 | 293.9 | 280.01 | 6.2M |
| November 11, 2025 | 281.16 | 278 | 278 | 284.65 | 276.66 | 2.62M |
| November 10, 2025 | 273.1 | 280.16 | 280.16 | 283.58 | 270.3 | 3.1M |
| November 07, 2025 | 286 | 279 | 279 | 286 | 278.26 | 3.62M |
| November 06, 2025 | 272.7 | 277.5 | 277.5 | 279.2 | 272.7 | 2.78M |
| November 05, 2025 | 269 | 270.29 | 270.29 | 276.51 | 267.83 | 3.11M |
| November 04, 2025 | 281.31 | 272.51 | 272.51 | 282.99 | 271.04 | 4.3M |
| November 03, 2025 | 298.9 | 282.5 | 282.5 | 299 | 281.01 | 5.93M |
| October 31, 2025 | 281.8 | 296.75 | 296.75 | 298.68 | 280.29 | 5.71M |
| October 30, 2025 | 286.48 | 281.8 | 281.8 | 287 | 279.07 | 2.56M |
| October 29, 2025 | 285 | 289.19 | 289.19 | 289.2 | 280.88 | 2.46M |
| October 28, 2025 | 288.27 | 285 | 285 | 291.88 | 284.41 | 2.24M |
| October 27, 2025 | 283.81 | 288.21 | 288.21 | 292.99 | 283.81 | 3.54M |
| October 24, 2025 | 277.15 | 279.8 | 279.8 | 281.32 | 276.37 | 2.24M |
| October 23, 2025 | 280.26 | 276.35 | 276.35 | 280.26 | 270 | 2.7M |
| October 22, 2025 | 280 | 281.95 | 281.95 | 286.58 | 278.79 | 1.92M |
| October 21, 2025 | 275.98 | 282.56 | 282.56 | 284.65 | 275 | 3.29M |
| October 20, 2025 | 276.39 | 274.55 | 274.55 | 279.79 | 272.17 | 2.25M |
| October 17, 2025 | 285 | 273.67 | 273.67 | 285 | 271.99 | 3.68M |
| October 16, 2025 | 280 | 285.68 | 285.68 | 293 | 278.88 | 3.85M |
| October 15, 2025 | 276.64 | 281.63 | 281.63 | 281.78 | 270.66 | 3.47M |
| October 14, 2025 | 286 | 273.71 | 273.71 | 287.92 | 272.2 | 3.52M |
| October 13, 2025 | 274.01 | 284.15 | 284.15 | 286.96 | 274 | 3.68M |
| October 10, 2025 | 300.88 | 285.59 | 285.59 | 302.51 | 283 | 5.54M |
| October 09, 2025 | 310.5 | 304.48 | 304.48 | 312 | 299.02 | 3.92M |
| September 30, 2025 | 301.02 | 306.9 | 306.9 | 308.66 | 301.01 | 3.53M |
| September 29, 2025 | 300.55 | 301.02 | 301.02 | 302.61 | 295.3 | 3.1M |
| September 26, 2025 | 313.3 | 301.85 | 301.85 | 314.2 | 301.01 | 4.49M |
| September 25, 2025 | 311 | 315.67 | 315.67 | 324.3 | 310 | 5.04M |
| September 24, 2025 | 303.83 | 309.68 | 309.68 | 311.77 | 303.21 | 4.37M |