661.66
-4.83(-0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 22, 2025 | 666.49 | 661.66 | 661.66 | 669.88 | 656.5 | 2.97M |
| May 21, 2025 | 672.88 | 666.49 | 666.49 | 676.98 | 664.12 | 2.49M |
| May 20, 2025 | 671.2 | 673 | 673 | 687 | 669.34 | 3.7M |
| May 19, 2025 | 668.11 | 671.94 | 671.94 | 673.88 | 658 | 3.34M |
| May 16, 2025 | 665 | 668 | 668 | 672.98 | 656.08 | 3.61M |
| May 15, 2025 | 681 | 677 | 677 | 685.88 | 670.08 | 3.48M |
| May 14, 2025 | 699 | 683.99 | 683.99 | 705 | 675.15 | 4.64M |
| May 13, 2025 | 678.33 | 678.29 | 678.29 | 689.44 | 676.31 | 3.6M |
| May 12, 2025 | 696.86 | 675.4 | 675.4 | 701.33 | 675 | 6.28M |
| May 09, 2025 | 700.17 | 700 | 700 | 704.98 | 691.6 | 3.01M |
| May 08, 2025 | 710 | 703.23 | 703.23 | 719.78 | 701 | 4.26M |
| May 07, 2025 | 724.14 | 721.03 | 721.03 | 741.92 | 712.99 | 6.35M |
| May 06, 2025 | 700 | 707.22 | 707.22 | 712 | 683 | 5.59M |
| April 30, 2025 | 703.04 | 703.6 | 703.6 | 720.8 | 701 | 3.88M |
| April 29, 2025 | 708 | 705 | 705 | 710.93 | 698.16 | 3M |
| April 28, 2025 | 689.66 | 710.8 | 710.8 | 720 | 681.58 | 5.64M |
| April 25, 2025 | 685.21 | 691.96 | 691.96 | 694.88 | 679 | 4.36M |
| April 24, 2025 | 685.21 | 691.96 | 691.96 | 694.88 | 679 | 4.36M |
| April 23, 2025 | 686.27 | 685.21 | 685.21 | 693.58 | 671.88 | 5.53M |
| April 22, 2025 | 693.85 | 694.98 | 694.98 | 712 | 683 | 5.22M |
| April 21, 2025 | 691 | 695 | 695 | 726.43 | 686.01 | 8.34M |
| April 18, 2025 | 670 | 669.54 | 669.54 | 677.31 | 663.1 | 4.17M |
| April 17, 2025 | 645 | 677 | 677 | 686.28 | 640.05 | 7.27M |
| April 16, 2025 | 660 | 646 | 646 | 666.99 | 635.01 | 9.02M |
| April 15, 2025 | 630.5 | 619.88 | 619.88 | 634.84 | 614.5 | 5.3M |
| April 14, 2025 | 615.4 | 637.7 | 637.7 | 657.56 | 605 | 8.8M |
| April 11, 2025 | 605 | 614.98 | 614.98 | 632.8 | 593 | 8.77M |
| April 10, 2025 | 630 | 602.89 | 602.89 | 630 | 595 | 9.44M |
| April 09, 2025 | 555.04 | 615.69 | 615.69 | 632 | 550 | 11.67M |
| April 08, 2025 | 575 | 565.96 | 565.96 | 586.25 | 555.59 | 8.2M |
| April 07, 2025 | 599.97 | 565.16 | 565.16 | 615 | 532.29 | 12.38M |
| April 03, 2025 | 619 | 638 | 638 | 645 | 619 | 6.04M |
| April 02, 2025 | 632 | 629.35 | 629.35 | 645 | 626 | 3.4M |
| April 01, 2025 | 634.19 | 632.94 | 632.94 | 647.95 | 629.05 | 5.74M |
| March 31, 2025 | 625.59 | 623 | 623 | 634.66 | 611 | 5.32M |
| March 28, 2025 | 635 | 627 | 627 | 641.63 | 624.01 | 4.35M |
| March 27, 2025 | 645.88 | 638.25 | 638.25 | 664.89 | 636.4 | 6.09M |
| March 26, 2025 | 642.35 | 643 | 643 | 653 | 640 | 4.08M |
| March 25, 2025 | 686 | 642.35 | 642.35 | 686.01 | 635.4 | 7.04M |
| March 24, 2025 | 679 | 684.18 | 684.18 | 695.3 | 671.5 | 4.8M |
| March 21, 2025 | 710.19 | 685.05 | 685.05 | 710.19 | 661.36 | 9.65M |
| March 20, 2025 | 700 | 703.63 | 703.63 | 712 | 693.97 | 4.32M |
| March 19, 2025 | 742.23 | 703.9 | 703.9 | 748.8 | 700 | 8.51M |
| March 18, 2025 | 749 | 750 | 750 | 760 | 738.5 | 3.86M |
| March 17, 2025 | 754.89 | 751.7 | 751.7 | 755.88 | 727.27 | 4.73M |
| March 14, 2025 | 746 | 758 | 758 | 777.99 | 746 | 6.81M |
| March 13, 2025 | 780.3 | 741.99 | 741.99 | 787.99 | 738.96 | 6.25M |
| March 12, 2025 | 791.88 | 774 | 774 | 817.94 | 774 | 6.35M |
| March 11, 2025 | 755.01 | 792 | 792 | 798.89 | 746 | 6.66M |
| March 10, 2025 | 750 | 779 | 779 | 789.99 | 735.16 | 7.59M |
| March 07, 2025 | 765.01 | 750 | 750 | 773 | 747 | 5.78M |
| March 06, 2025 | 730 | 775 | 775 | 777.76 | 730 | 10.22M |
| March 05, 2025 | 688 | 711.4 | 711.4 | 718.68 | 688 | 7.98M |
| March 04, 2025 | 690 | 685.56 | 685.56 | 704.97 | 658 | 11.2M |
| March 03, 2025 | 720 | 693.07 | 693.07 | 735.44 | 685.6 | 11.2M |
| February 28, 2025 | 780 | 735.44 | 735.44 | 796 | 725 | 12.11M |
| February 27, 2025 | 788.07 | 796 | 796 | 805.98 | 767 | 8.09M |
| February 26, 2025 | 781.13 | 795 | 795 | 813 | 762.93 | 7.41M |
| February 25, 2025 | 780 | 790.38 | 790.38 | 818.87 | 751.5 | 12.76M |
| February 24, 2025 | 744 | 780.36 | 780.36 | 795.8 | 738.16 | 12.76M |