1,420.99
-21.01(-1.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 18, 2025 | 1,508 | 1,420.99 | 1,420.99 | 1,518 | 1,381.11 | 17.2M |
| September 17, 2025 | 1,413.3 | 1,442 | 1,442 | 1,470.02 | 1,372.25 | 9.86M |
| September 16, 2025 | 1,468 | 1,440.1 | 1,440.1 | 1,528 | 1,428.53 | 13.68M |
| September 15, 2025 | 1,505 | 1,440 | 1,440 | 1,529.4 | 1,411.1 | 11.45M |
| September 12, 2025 | 1,387 | 1,488 | 1,488 | 1,522.22 | 1,372 | 19.74M |
| September 11, 2025 | 1,295 | 1,387 | 1,387 | 1,436.47 | 1,276 | 19.09M |
| September 10, 2025 | 1,268 | 1,273 | 1,273 | 1,325 | 1,236.78 | 13.86M |
| September 09, 2025 | 1,180.01 | 1,228.07 | 1,228.07 | 1,267 | 1,180.01 | 10.36M |
| September 08, 2025 | 1,245 | 1,212.78 | 1,212.78 | 1,257.99 | 1,183 | 14.07M |
| September 05, 2025 | 1,220 | 1,281.46 | 1,281.46 | 1,310.15 | 1,172 | 20M |
| September 04, 2025 | 1,375 | 1,202 | 1,202 | 1,389 | 1,182 | 22.17M |
| September 03, 2025 | 1,419 | 1,405 | 1,405 | 1,439 | 1,371 | 14.15M |
| September 02, 2025 | 1,451 | 1,480 | 1,480 | 1,540 | 1,431 | 17.34M |
| September 01, 2025 | 1,460 | 1,448.39 | 1,448.39 | 1,508.6 | 1,358.75 | 17.54M |
| August 29, 2025 | 1,480 | 1,492.49 | 1,492.49 | 1,534.97 | 1,420 | 17.86M |
| August 28, 2025 | 1,420 | 1,587.91 | 1,587.91 | 1,595.88 | 1,391 | 17.83M |
| August 27, 2025 | 1,378.88 | 1,372.1 | 1,372.1 | 1,464.98 | 1,341.02 | 17.9M |
| August 26, 2025 | 1,310 | 1,329 | 1,329 | 1,348 | 1,289.01 | 11.81M |
| August 25, 2025 | 1,321 | 1,384.93 | 1,384.93 | 1,391 | 1,266 | 18.76M |
| August 22, 2025 | 1,075 | 1,243.2 | 1,243.2 | 1,243.2 | 1,075 | 14.12M |
| August 21, 2025 | 1,020 | 1,036 | 1,036 | 1,080.18 | 1,005.57 | 11.4M |
| August 20, 2025 | 920.11 | 1,013 | 1,013 | 1,027 | 900 | 12.71M |
| August 19, 2025 | 939 | 933.98 | 933.98 | 1,001.1 | 927.92 | 10.55M |
| August 18, 2025 | 950.28 | 950 | 950 | 987.99 | 925.46 | 11.54M |
| August 15, 2025 | 923 | 923.7 | 923.7 | 935 | 904.81 | 11.04M |
| August 14, 2025 | 865 | 949 | 949 | 985 | 865 | 15.07M |
| August 13, 2025 | 830 | 860 | 860 | 868 | 820 | 13.47M |
| August 12, 2025 | 702.5 | 848.88 | 848.88 | 848.88 | 696.06 | 19.16M |
| August 11, 2025 | 692.5 | 707.4 | 707.4 | 711.8 | 690.61 | 5.56M |
| August 08, 2025 | 691 | 692.8 | 692.8 | 702.93 | 670 | 6.53M |
| August 07, 2025 | 700.51 | 703 | 703 | 731 | 686.01 | 10.82M |
| August 06, 2025 | 691.86 | 694.34 | 694.34 | 696.39 | 685 | 4.34M |
| August 05, 2025 | 686 | 695 | 695 | 699.9 | 682.58 | 4.88M |
| August 04, 2025 | 687.58 | 689.06 | 689.06 | 699.95 | 675.17 | 5.78M |
| August 01, 2025 | 700 | 689.1 | 689.1 | 716 | 680 | 7.18M |
| July 31, 2025 | 685 | 709.5 | 709.5 | 735 | 680.01 | 11.77M |
| July 30, 2025 | 700 | 684.7 | 684.7 | 708 | 680 | 7.65M |
| July 29, 2025 | 676 | 710.78 | 710.78 | 718 | 673 | 11.41M |
| July 28, 2025 | 673 | 679 | 679 | 688.7 | 654.02 | 9.51M |
| July 25, 2025 | 599.53 | 673.3 | 673.3 | 698.01 | 599.53 | 12.74M |
| July 24, 2025 | 591.5 | 600.23 | 600.23 | 604.95 | 591.5 | 4.92M |
| July 23, 2025 | 593.2 | 595.56 | 595.56 | 603 | 586.53 | 5.45M |
| July 22, 2025 | 581.9 | 593.93 | 593.93 | 601.09 | 580.1 | 6.56M |
| July 21, 2025 | 587 | 582 | 582 | 599.57 | 580.08 | 5.96M |
| July 18, 2025 | 580.55 | 582.62 | 582.62 | 589.98 | 578.03 | 5.12M |
| July 17, 2025 | 575 | 582.4 | 582.4 | 584.99 | 559.23 | 7.97M |
| July 16, 2025 | 548.09 | 580.19 | 580.19 | 593.1 | 548.09 | 9.71M |
| July 15, 2025 | 564 | 553.1 | 553.1 | 564 | 546.76 | 5.97M |
| July 14, 2025 | 555 | 565.06 | 565.06 | 570 | 554 | 6.51M |
| July 11, 2025 | 523 | 553.98 | 553.98 | 559.96 | 523 | 11.64M |
| July 10, 2025 | 534.01 | 523.5 | 523.5 | 537.87 | 520.67 | 8.58M |
| July 09, 2025 | 544 | 535 | 535 | 544.78 | 533.5 | 4.91M |
| July 08, 2025 | 540 | 542.77 | 542.77 | 545.3 | 538.1 | 3.95M |
| July 07, 2025 | 544 | 541.38 | 541.38 | 553.86 | 541.01 | 3.33M |
| July 04, 2025 | 545 | 547.47 | 547.47 | 557.97 | 538.67 | 5.69M |
| July 03, 2025 | 546 | 547.3 | 547.3 | 553.6 | 544 | 3.97M |
| July 02, 2025 | 560.22 | 545.1 | 545.1 | 560.22 | 541.91 | 6.41M |
| July 01, 2025 | 598.88 | 563 | 563 | 598.88 | 560.66 | 10.42M |
| June 30, 2025 | 585.57 | 601.5 | 601.5 | 612.94 | 585.57 | 7.25M |
| June 27, 2025 | 608 | 585.5 | 585.5 | 608.68 | 582.78 | 8.13M |