318.00
-1.8(-0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 320 | 318 | 318 | 328.68 | 312.1 | 7.18M |
| September 05, 2025 | 303.05 | 319.8 | 319.8 | 320 | 293.11 | 8.71M |
| September 04, 2025 | 336.2 | 308.1 | 308.1 | 337.99 | 298.88 | 10.55M |
| September 03, 2025 | 319.93 | 326.08 | 326.08 | 330 | 311.2 | 9.46M |
| September 02, 2025 | 299.85 | 324.85 | 324.85 | 346 | 298 | 13.71M |
| September 01, 2025 | 289.99 | 300 | 300 | 310.3 | 287 | 11.8M |
| August 29, 2025 | 247.02 | 278 | 278 | 286.28 | 247.02 | 9M |
| August 28, 2025 | 245 | 247 | 247 | 247 | 238.21 | 3.55M |
| August 27, 2025 | 251.02 | 246.01 | 246.01 | 254.9 | 246.01 | 3.53M |
| August 26, 2025 | 257 | 250.51 | 250.51 | 261.76 | 250.18 | 3.77M |
| August 25, 2025 | 247 | 254.99 | 254.99 | 257.5 | 246.5 | 4.53M |
| August 22, 2025 | 245.17 | 247.25 | 247.25 | 247.34 | 240.5 | 3.43M |
| August 21, 2025 | 241.5 | 243.25 | 243.25 | 248.77 | 240.12 | 4.05M |
| August 20, 2025 | 233.88 | 237.5 | 237.5 | 237.88 | 232.89 | 2.32M |
| August 19, 2025 | 242.47 | 234.7 | 234.7 | 245.95 | 234.6 | 3.95M |
| August 18, 2025 | 242.42 | 243 | 243 | 246.95 | 239.33 | 3.73M |
| August 15, 2025 | 234.1 | 241.19 | 241.19 | 241.96 | 231.5 | 4.54M |
| August 14, 2025 | 237 | 234.06 | 234.06 | 239.65 | 233.5 | 3.42M |
| August 13, 2025 | 230 | 233.79 | 233.79 | 236.36 | 228.1 | 3.63M |
| August 12, 2025 | 228.89 | 229.92 | 229.92 | 232 | 224.53 | 2.94M |
| August 11, 2025 | 225 | 228.98 | 228.98 | 231.32 | 224.95 | 2.53M |
| August 08, 2025 | 234 | 224.63 | 224.63 | 235.2 | 223.3 | 5.39M |
| August 07, 2025 | 248 | 235.66 | 235.66 | 250.99 | 234.2 | 4.83M |
| August 06, 2025 | 250.3 | 245.54 | 245.54 | 250.3 | 243.6 | 1.99M |
| August 05, 2025 | 243.5 | 249.46 | 249.46 | 253.3 | 242.89 | 2.84M |
| August 04, 2025 | 238 | 243.51 | 243.51 | 244.45 | 234.24 | 2.49M |
| August 01, 2025 | 237.8 | 237.88 | 237.88 | 239.85 | 234.66 | 2.65M |
| July 31, 2025 | 241.49 | 238.24 | 238.24 | 244.97 | 237.11 | 2.18M |
| July 30, 2025 | 246 | 242 | 242 | 249.69 | 240.58 | 2.24M |
| July 29, 2025 | 241 | 245.78 | 245.78 | 247.7 | 237 | 2.74M |
| July 28, 2025 | 235.69 | 241.42 | 241.42 | 242.18 | 235 | 2.78M |
| July 25, 2025 | 238.08 | 234.87 | 234.87 | 241.55 | 234 | 2.36M |
| July 24, 2025 | 237.89 | 237.68 | 237.68 | 239.77 | 235.61 | 2.19M |
| July 23, 2025 | 237.6 | 238.13 | 238.13 | 241.82 | 236.98 | 2.06M |
| July 22, 2025 | 235.2 | 236.72 | 236.72 | 242.86 | 235.2 | 2.69M |
| July 21, 2025 | 248 | 236.45 | 236.45 | 248.39 | 235.1 | 3.55M |
| July 18, 2025 | 247.84 | 249.76 | 249.76 | 251.62 | 246.34 | 2.02M |
| July 17, 2025 | 243.5 | 250.85 | 250.85 | 251.88 | 241.7 | 3.64M |
| July 16, 2025 | 237.8 | 239.94 | 239.94 | 246.28 | 237.79 | 2.08M |
| July 15, 2025 | 226.23 | 241.3 | 241.3 | 242.75 | 225.45 | 4.9M |
| July 14, 2025 | 228.01 | 225.94 | 225.94 | 231.18 | 222.22 | 2.78M |
| July 11, 2025 | 227.45 | 229.9 | 229.9 | 231.49 | 225.28 | 2.91M |
| July 10, 2025 | 228.83 | 227.33 | 227.33 | 230.37 | 226.22 | 2.42M |
| July 09, 2025 | 223 | 226.46 | 226.46 | 229.22 | 220.01 | 3.09M |
| July 08, 2025 | 223.39 | 223.15 | 223.15 | 227.38 | 222.22 | 2.66M |
| July 07, 2025 | 229.99 | 223.35 | 223.35 | 230 | 223.09 | 2.53M |
| July 04, 2025 | 231.03 | 229.64 | 229.64 | 233.9 | 228.03 | 2.35M |
| July 03, 2025 | 232.45 | 232.89 | 232.89 | 235.6 | 229.42 | 3.02M |
| July 02, 2025 | 241.24 | 231.62 | 231.62 | 242.49 | 231.2 | 2.76M |
| July 01, 2025 | 233.65 | 242.16 | 242.16 | 242.89 | 233 | 3.58M |
| June 30, 2025 | 234.5 | 233.64 | 233.64 | 237.5 | 231.6 | 3.26M |
| June 27, 2025 | 249.5 | 236.1 | 236.1 | 249.5 | 235.31 | 4.13M |
| June 26, 2025 | 255.02 | 254.72 | 254.72 | 255.06 | 248.58 | 2.11M |
| June 25, 2025 | 257 | 256.68 | 256.68 | 261.88 | 253.88 | 1.89M |
| June 24, 2025 | 250.03 | 254.02 | 254.02 | 257.99 | 250 | 2.14M |
| June 23, 2025 | 243 | 250.4 | 250.4 | 252 | 240.68 | 2.16M |
| June 20, 2025 | 247 | 244.89 | 244.89 | 249 | 243 | 1.5M |
| June 19, 2025 | 247.47 | 246.51 | 246.51 | 253.34 | 243.44 | 1.74M |
| June 18, 2025 | 245 | 247.47 | 247.47 | 250.36 | 244.3 | 1.67M |
| June 17, 2025 | 258.23 | 247.01 | 247.01 | 259.37 | 244.44 | 3.95M |