695.95
+1.94(+0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2025 | 671 | 695 | 695 | 718 | 662.1 | 8.95M |
| January 14, 2025 | 716 | 694.01 | 694.01 | 717 | 679.19 | 8.83M |
| January 13, 2025 | 707 | 719 | 719 | 721.05 | 667.42 | 9.31M |
| January 10, 2025 | 720 | 729.97 | 729.97 | 777.77 | 720 | 9.44M |
| January 09, 2025 | 725 | 712.29 | 712.29 | 731.97 | 706.15 | 5.38M |
| January 08, 2025 | 701 | 726 | 726 | 735 | 698.6 | 8.17M |
| January 07, 2025 | 640.49 | 718 | 718 | 718 | 637 | 8.73M |
| January 06, 2025 | 625.74 | 649.48 | 649.48 | 650 | 613.8 | 7.14M |
| January 03, 2025 | 639.89 | 621 | 621 | 644.99 | 616.16 | 6.62M |
| January 02, 2025 | 653.01 | 645.62 | 645.62 | 665 | 630 | 7.98M |
| December 31, 2024 | 684 | 658 | 658 | 688 | 658 | 7.02M |
| December 30, 2024 | 655.01 | 683.5 | 683.5 | 695.88 | 649 | 7.8M |
| December 27, 2024 | 649.75 | 652.1 | 652.1 | 668.2 | 648 | 6.3M |
| December 26, 2024 | 659 | 651.24 | 651.24 | 661 | 640.98 | 6.48M |
| December 25, 2024 | 651 | 662.1 | 662.1 | 666.6 | 634.03 | 6.13M |
| December 24, 2024 | 655.5 | 659.3 | 659.3 | 662 | 620.06 | 7.38M |
| December 23, 2024 | 675.95 | 648.75 | 648.75 | 700 | 635 | 10.38M |
| December 20, 2024 | 634.97 | 675.95 | 675.95 | 676.77 | 631 | 9.31M |
| December 19, 2024 | 606 | 636.02 | 636.02 | 654.99 | 596.2 | 8.62M |
| December 18, 2024 | 567.89 | 617.55 | 617.55 | 618.18 | 560.28 | 8.77M |
| December 17, 2024 | 566.78 | 570 | 570 | 590 | 560 | 5.76M |
| December 16, 2024 | 574 | 575.25 | 575.25 | 594 | 560 | 7.46M |
| December 13, 2024 | 572.44 | 568 | 568 | 599.99 | 558.2 | 11.37M |
| December 12, 2024 | 550 | 576.99 | 576.99 | 576.99 | 544.2 | 8.56M |
| December 11, 2024 | 530.94 | 544.8 | 544.8 | 552.79 | 521.28 | 6.55M |
| December 10, 2024 | 558 | 538.43 | 538.43 | 564.9 | 526.66 | 9.12M |
| December 09, 2024 | 549 | 539 | 539 | 556.9 | 515.14 | 8.5M |
| December 06, 2024 | 570.1 | 553.6 | 553.6 | 576 | 548 | 6.23M |
| December 05, 2024 | 550 | 570.12 | 570.12 | 572.86 | 545.5 | 5.67M |
| December 04, 2024 | 584.78 | 552.6 | 552.6 | 591 | 540 | 8.9M |
| December 03, 2024 | 556 | 569.99 | 569.99 | 589.96 | 553.33 | 7.92M |
| December 02, 2024 | 561 | 562 | 562 | 584.53 | 535.69 | 8.99M |
| November 29, 2024 | 542 | 561 | 561 | 590 | 540.38 | 9.29M |
| November 28, 2024 | 530 | 546.03 | 546.03 | 588.7 | 527.01 | 10.94M |
| November 27, 2024 | 482 | 534.55 | 534.55 | 535 | 480 | 9.93M |
| November 26, 2024 | 484 | 485.9 | 485.9 | 494.9 | 476.8 | 4.55M |
| November 25, 2024 | 499.87 | 489 | 489 | 503.58 | 469 | 9.03M |
| November 22, 2024 | 510 | 492 | 492 | 521.54 | 490.01 | 8.7M |
| November 21, 2024 | 474.99 | 514.32 | 514.32 | 525 | 470.64 | 12.07M |
| November 20, 2024 | 456 | 475 | 475 | 479.65 | 449.01 | 9.33M |
| November 19, 2024 | 450 | 461 | 461 | 465 | 425 | 9.74M |
| November 18, 2024 | 450 | 448.66 | 448.66 | 476.36 | 440.58 | 8.25M |
| November 15, 2024 | 474.9 | 453.68 | 453.68 | 483 | 450 | 9.4M |
| November 14, 2024 | 469.26 | 469 | 469 | 494.88 | 465.01 | 10.44M |
| November 13, 2024 | 423.35 | 474 | 474 | 490.88 | 415 | 16.56M |
| November 12, 2024 | 425 | 422.99 | 422.99 | 444.12 | 411.01 | 11.39M |
| November 11, 2024 | 420.01 | 430.51 | 430.51 | 448 | 415.5 | 15.36M |
| November 08, 2024 | 488.01 | 431 | 431 | 493.03 | 420 | 21.45M |
| November 07, 2024 | 451.44 | 476 | 476 | 488 | 445.01 | 11.39M |
| November 06, 2024 | 441 | 456 | 456 | 470.39 | 439.22 | 11.33M |
| November 05, 2024 | 406.94 | 437.86 | 437.86 | 449 | 406.11 | 11.79M |
| November 04, 2024 | 408.88 | 410.94 | 410.94 | 416.9 | 402.79 | 8.38M |
| November 01, 2024 | 446 | 411.01 | 411.01 | 461.8 | 410.99 | 13.53M |
| October 31, 2024 | 476 | 453.6 | 453.6 | 482.56 | 451 | 13.04M |
| October 30, 2024 | 425 | 445.25 | 445.25 | 452.93 | 421 | 10.21M |
| October 29, 2024 | 431 | 434.01 | 434.01 | 475.39 | 430.79 | 11.36M |
| October 28, 2024 | 425.01 | 434.7 | 434.7 | 437.6 | 417.62 | 9.05M |
| October 25, 2024 | 428 | 421.89 | 421.89 | 444.5 | 412.7 | 10.21M |
| October 24, 2024 | 406 | 424.6 | 424.6 | 433 | 406 | 10.01M |
| October 23, 2024 | 414 | 419 | 419 | 429.84 | 405.67 | 12.64M |