215.18
+8.28(+4.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 06, 2024 | 211 | 215.18 | 215.18 | 219.66 | 210 | 10.62M |
| September 05, 2024 | 239.16 | 206.9 | 206.9 | 242.08 | 205.26 | 14.63M |
| September 04, 2024 | 235 | 239.14 | 239.14 | 241.2 | 232.68 | 5.64M |
| September 03, 2024 | 252 | 240.7 | 240.7 | 256.22 | 240.1 | 7.42M |
| September 02, 2024 | 265.68 | 252.14 | 252.14 | 267.93 | 252.09 | 8.01M |
| August 30, 2024 | 240 | 256.69 | 256.69 | 262.76 | 235.29 | 8.47M |
| August 29, 2024 | 232 | 240.29 | 240.29 | 242.88 | 232 | 4.54M |
| August 28, 2024 | 244 | 240.2 | 240.2 | 248.39 | 236.2 | 4.64M |
| August 27, 2024 | 245.1 | 244.1 | 244.1 | 246 | 239.88 | 3.7M |
| August 26, 2024 | 252 | 247.22 | 247.22 | 254.22 | 243.4 | 4.95M |
| August 23, 2024 | 258.11 | 253.02 | 253.02 | 260.66 | 247.8 | 6.41M |
| August 22, 2024 | 263 | 260.69 | 260.69 | 267.95 | 258.76 | 5.2M |
| August 21, 2024 | 246.88 | 263.84 | 263.84 | 269.69 | 245 | 8.29M |
| August 20, 2024 | 256.11 | 247.98 | 247.98 | 257.58 | 246.58 | 5.32M |
| August 19, 2024 | 245.4 | 255 | 255 | 258 | 245.4 | 6.58M |
| August 16, 2024 | 244.18 | 244.6 | 244.6 | 251 | 241 | 6.27M |
| August 15, 2024 | 239.1 | 241.32 | 241.32 | 246.89 | 239 | 4.77M |
| August 14, 2024 | 242 | 241.68 | 241.68 | 252.4 | 241 | 6.63M |
| August 13, 2024 | 241.98 | 240.7 | 240.7 | 246.15 | 233.67 | 5.43M |
| August 12, 2024 | 243.92 | 241.05 | 241.05 | 248 | 238.11 | 5.63M |
| August 09, 2024 | 235.02 | 246.96 | 246.96 | 250 | 231.68 | 11.15M |
| August 08, 2024 | 225.3 | 229.54 | 229.54 | 235.25 | 221.45 | 6.8M |
| August 07, 2024 | 232.98 | 229.5 | 229.5 | 236.99 | 223.8 | 6.91M |
| August 06, 2024 | 238.03 | 233.46 | 233.46 | 240 | 228.3 | 6.84M |
| August 05, 2024 | 236.98 | 229.69 | 229.69 | 246.5 | 227.63 | 11.94M |
| August 02, 2024 | 250.88 | 245.1 | 245.1 | 260.49 | 242.88 | 9.83M |
| August 01, 2024 | 268 | 258 | 258 | 271.99 | 256.75 | 8.94M |
| July 31, 2024 | 240.05 | 264.06 | 264.06 | 268.48 | 240.05 | 10.86M |
| July 30, 2024 | 246.53 | 244.4 | 244.4 | 252.74 | 243 | 7.04M |
| July 29, 2024 | 251.02 | 246.52 | 246.52 | 253.4 | 236.69 | 7.92M |
| July 26, 2024 | 256.3 | 250.73 | 250.73 | 257 | 247.11 | 8.14M |
| July 25, 2024 | 260.59 | 255.8 | 255.8 | 265 | 251.77 | 8.64M |
| July 24, 2024 | 249 | 261.25 | 261.25 | 271 | 249 | 13.11M |
| July 23, 2024 | 263 | 248.46 | 248.46 | 266.23 | 247.18 | 12.19M |
| July 22, 2024 | 268 | 265.22 | 265.22 | 272.88 | 260.5 | 10.36M |
| July 19, 2024 | 248.89 | 268.4 | 268.4 | 278.59 | 246.01 | 15.49M |
| July 18, 2024 | 244 | 254 | 254 | 257.47 | 228.51 | 15.25M |
| July 17, 2024 | 248 | 247.94 | 247.94 | 257.55 | 247.06 | 12.15M |
| July 16, 2024 | 208 | 249.84 | 249.84 | 249.84 | 208 | 19.31M |
| July 15, 2024 | 199.4 | 208.2 | 208.2 | 211 | 198.76 | 6.48M |
| July 12, 2024 | 197 | 199.4 | 199.4 | 201.6 | 194.11 | 4.19M |
| July 11, 2024 | 213.5 | 201.65 | 201.65 | 215 | 198.9 | 8.17M |
| July 10, 2024 | 206 | 211.14 | 211.14 | 211.88 | 206 | 5.78M |
| July 09, 2024 | 191.5 | 207.34 | 207.34 | 208.7 | 191.2 | 8.02M |
| July 08, 2024 | 191.5 | 192.5 | 192.5 | 195.88 | 189.05 | 4.23M |
| July 05, 2024 | 192.52 | 192.8 | 192.8 | 197 | 187.5 | 5.31M |
| July 04, 2024 | 196.85 | 193.46 | 193.46 | 198.78 | 193 | 3.94M |
| July 03, 2024 | 196.17 | 195.5 | 195.5 | 198 | 187.55 | 6.97M |
| July 02, 2024 | 204 | 197 | 197 | 204.7 | 195.57 | 6.66M |
| July 01, 2024 | 199.5 | 204.84 | 204.84 | 205.5 | 197 | 6.31M |
| June 28, 2024 | 198 | 198.67 | 198.67 | 204.25 | 196.1 | 7.36M |
| June 27, 2024 | 198.5 | 198.61 | 198.61 | 205.01 | 197.67 | 5.25M |
| June 26, 2024 | 200.85 | 202.97 | 202.97 | 204.73 | 194.01 | 8M |
| June 25, 2024 | 205.03 | 197.2 | 197.2 | 205.3 | 196 | 9.05M |
| June 24, 2024 | 214.8 | 206.31 | 206.31 | 216.66 | 204.02 | 8.29M |
| June 21, 2024 | 210.88 | 215.29 | 215.29 | 217.5 | 205.7 | 6.6M |
| June 20, 2024 | 217.35 | 214.74 | 214.74 | 222.2 | 212.55 | 8M |
| June 19, 2024 | 208.61 | 217.31 | 217.31 | 222 | 208.61 | 9.75M |
| June 18, 2024 | 210.96 | 209.1 | 209.1 | 218 | 205.2 | 8.57M |
| June 17, 2024 | 198 | 210.99 | 210.99 | 213.8 | 196.96 | 10.62M |