1,355.55
-60.25(-4.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 1,426 | 1,355.55 | 1,355.55 | 1,432 | 1,348.16 | 7.03M |
| December 30, 2025 | 1,358.88 | 1,415.8 | 1,415.8 | 1,439 | 1,358.88 | 9.14M |
| December 29, 2025 | 1,309.97 | 1,358.5 | 1,358.5 | 1,398 | 1,308 | 9.84M |
| December 26, 2025 | 1,302 | 1,303.89 | 1,303.89 | 1,334.15 | 1,290.1 | 4.78M |
| December 25, 2025 | 1,315 | 1,319.41 | 1,319.41 | 1,333.99 | 1,310 | 4.05M |
| December 24, 2025 | 1,335 | 1,326.2 | 1,326.2 | 1,345 | 1,300.99 | 5.93M |
| December 23, 2025 | 1,278.2 | 1,336.02 | 1,336.02 | 1,350 | 1,275.1 | 9.14M |
| December 22, 2025 | 1,275.01 | 1,284.77 | 1,284.77 | 1,297.65 | 1,258 | 6.48M |
| December 19, 2025 | 1,300 | 1,268 | 1,268 | 1,301 | 1,264 | 4.33M |
| December 18, 2025 | 1,300 | 1,287 | 1,287 | 1,309.77 | 1,280.02 | 3.89M |
| December 17, 2025 | 1,270.11 | 1,315.6 | 1,315.6 | 1,320 | 1,263.5 | 6.31M |
| December 16, 2025 | 1,319.1 | 1,273.92 | 1,273.92 | 1,332 | 1,262.69 | 7.39M |
| December 15, 2025 | 1,316.01 | 1,331.9 | 1,331.9 | 1,377.79 | 1,316.01 | 6.41M |
| December 12, 2025 | 1,382.02 | 1,344 | 1,344 | 1,408 | 1,329.8 | 9.17M |
| December 11, 2025 | 1,410 | 1,382.02 | 1,382.02 | 1,417 | 1,376 | 6.21M |
| December 10, 2025 | 1,436 | 1,420.88 | 1,420.88 | 1,451.69 | 1,371 | 6.3M |
| December 09, 2025 | 1,375 | 1,436 | 1,436 | 1,457.57 | 1,368 | 9.06M |
| December 08, 2025 | 1,335 | 1,417.8 | 1,417.8 | 1,441.8 | 1,333.02 | 9.87M |
| December 05, 2025 | 1,339.5 | 1,355 | 1,355 | 1,396.32 | 1,322 | 8.8M |
| December 04, 2025 | 1,321.21 | 1,369 | 1,369 | 1,369.3 | 1,292.5 | 7.05M |
| December 03, 2025 | 1,333 | 1,332.3 | 1,332.3 | 1,360 | 1,320.1 | 4.49M |
| December 02, 2025 | 1,370 | 1,328.73 | 1,328.73 | 1,377 | 1,322.44 | 4.64M |
| December 01, 2025 | 1,327.94 | 1,362.44 | 1,362.44 | 1,382 | 1,292.2 | 7.37M |
| November 28, 2025 | 1,310 | 1,331 | 1,331 | 1,347 | 1,291 | 5.85M |
| November 27, 2025 | 1,360 | 1,317.36 | 1,317.36 | 1,388.2 | 1,313 | 8.94M |
| November 26, 2025 | 1,245 | 1,314.66 | 1,314.66 | 1,340.16 | 1,234.01 | 9.15M |
| November 25, 2025 | 1,268 | 1,260 | 1,260 | 1,285.35 | 1,244 | 5.88M |
| November 24, 2025 | 1,252.88 | 1,261.98 | 1,261.98 | 1,275.58 | 1,218 | 5.92M |
| November 21, 2025 | 1,290.3 | 1,249 | 1,249 | 1,298 | 1,240.01 | 7.26M |
| November 20, 2025 | 1,361.01 | 1,322.3 | 1,322.3 | 1,365.58 | 1,320 | 3.89M |
| November 19, 2025 | 1,320 | 1,332 | 1,332 | 1,350 | 1,320 | 4.24M |
| November 18, 2025 | 1,305.95 | 1,326.7 | 1,326.7 | 1,344.44 | 1,290.99 | 6M |
| November 17, 2025 | 1,316.95 | 1,303.1 | 1,303.1 | 1,342.01 | 1,283.38 | 6.75M |
| November 14, 2025 | 1,350 | 1,325.01 | 1,325.01 | 1,365.13 | 1,324.3 | 6.27M |
| November 13, 2025 | 1,352 | 1,384.9 | 1,384.9 | 1,387 | 1,329 | 6.15M |
| November 12, 2025 | 1,312 | 1,365.78 | 1,365.78 | 1,375 | 1,308 | 6.72M |
| November 11, 2025 | 1,398 | 1,330 | 1,330 | 1,403 | 1,299.11 | 9.02M |
| November 10, 2025 | 1,430.03 | 1,391.5 | 1,391.5 | 1,450 | 1,337.01 | 8.93M |
| November 07, 2025 | 1,455.55 | 1,432.5 | 1,432.5 | 1,468.88 | 1,430.08 | 6.64M |
| November 06, 2025 | 1,386 | 1,480 | 1,480 | 1,480.88 | 1,371.23 | 13.48M |
| November 05, 2025 | 1,295 | 1,348 | 1,348 | 1,365 | 1,291.11 | 6.77M |
| November 04, 2025 | 1,370 | 1,339.6 | 1,339.6 | 1,390.85 | 1,326 | 7.15M |
| November 03, 2025 | 1,335 | 1,346.6 | 1,346.6 | 1,360.66 | 1,335 | 6.38M |
| October 31, 2025 | 1,407.96 | 1,375 | 1,375 | 1,414 | 1,375 | 8.52M |
| October 30, 2025 | 1,440 | 1,422 | 1,422 | 1,499.96 | 1,400.01 | 11.74M |
| October 29, 2025 | 1,460 | 1,461 | 1,461 | 1,530.88 | 1,433 | 10.12M |
| October 28, 2025 | 1,505 | 1,478.58 | 1,478.58 | 1,533.79 | 1,457 | 10.43M |
| October 27, 2025 | 1,560 | 1,530.68 | 1,530.68 | 1,560.01 | 1,493 | 12.24M |
| October 24, 2025 | 1,425 | 1,525 | 1,525 | 1,548 | 1,404 | 15.96M |
| October 23, 2025 | 1,409 | 1,398.9 | 1,398.9 | 1,417 | 1,365 | 7.92M |
| October 22, 2025 | 1,341 | 1,429.5 | 1,429.5 | 1,468 | 1,339 | 14.13M |
| October 21, 2025 | 1,281.12 | 1,368.96 | 1,368.96 | 1,378 | 1,245 | 14.61M |
| October 20, 2025 | 1,273.11 | 1,281.12 | 1,281.12 | 1,333.96 | 1,241.5 | 12.81M |
| October 17, 2025 | 1,254.95 | 1,247.68 | 1,247.68 | 1,289.28 | 1,218.23 | 8.48M |
| October 16, 2025 | 1,260 | 1,274 | 1,274 | 1,307.96 | 1,260 | 9.67M |
| October 15, 2025 | 1,208 | 1,242 | 1,242 | 1,246.98 | 1,190 | 7.08M |
| October 14, 2025 | 1,271.99 | 1,196 | 1,196 | 1,271.99 | 1,190 | 10.59M |
| October 13, 2025 | 1,210 | 1,262.11 | 1,262.11 | 1,278 | 1,210 | 8.78M |
| October 10, 2025 | 1,302 | 1,247.08 | 1,247.08 | 1,304.31 | 1,240.99 | 10.82M |
| October 09, 2025 | 1,360.5 | 1,332.79 | 1,332.79 | 1,405.93 | 1,332 | 11.83M |