279.80
+3.45(+1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 23, 2025 | 312.5 | 303.55 | 303.55 | 314.9 | 297.3 | 5.32M |
| September 22, 2025 | 307.1 | 314.89 | 314.89 | 316.5 | 306 | 4.5M |
| September 19, 2025 | 316.8 | 310.2 | 310.2 | 322.56 | 306.28 | 4.79M |
| September 18, 2025 | 313.33 | 314.95 | 314.95 | 325 | 310.1 | 5.84M |
| September 17, 2025 | 316.6 | 313.33 | 313.33 | 321.5 | 312.11 | 4.59M |
| September 16, 2025 | 320.5 | 316.59 | 316.59 | 323.33 | 314 | 4.08M |
| September 15, 2025 | 311.93 | 320 | 320 | 329.16 | 311 | 6.55M |
| September 12, 2025 | 310.22 | 315.57 | 315.57 | 319.4 | 310.07 | 7.51M |
| September 11, 2025 | 285.1 | 305.18 | 305.18 | 307 | 278.9 | 13.13M |
| September 10, 2025 | 321 | 316.99 | 316.99 | 328.67 | 315.65 | 5.74M |
| September 09, 2025 | 314 | 323.2 | 323.2 | 345 | 313.06 | 9.54M |
| 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 |