1,386.68
+17.68(+1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 30, 2025 | 1,388 | 1,325 | 1,325 | 1,399 | 1,318.23 | 8.65M |
| September 29, 2025 | 1,320 | 1,323.5 | 1,323.5 | 1,338.98 | 1,271 | 9.03M |
| September 26, 2025 | 1,365 | 1,339 | 1,339 | 1,390 | 1,334 | 7.55M |
| September 25, 2025 | 1,369.39 | 1,386.69 | 1,386.69 | 1,414.99 | 1,350 | 9.03M |
| September 24, 2025 | 1,330 | 1,374 | 1,374 | 1,400 | 1,330 | 10.09M |
| September 23, 2025 | 1,400 | 1,350.38 | 1,350.38 | 1,425 | 1,313.33 | 12.82M |
| September 22, 2025 | 1,327.99 | 1,398 | 1,398 | 1,429.9 | 1,301 | 13.44M |
| September 19, 2025 | 1,392 | 1,349.24 | 1,349.24 | 1,420 | 1,342 | 12.66M |
| 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 |