545.10
-17.9(-3.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 26, 2025 | 611 | 610.5 | 610.5 | 636.3 | 607.01 | 9.01M |
| June 25, 2025 | 608.33 | 611.11 | 611.11 | 618.68 | 596.51 | 9.33M |
| June 24, 2025 | 574.2 | 607.25 | 607.25 | 616.58 | 574 | 8.83M |
| June 23, 2025 | 571.61 | 568 | 568 | 575.03 | 560.67 | 4.55M |
| June 20, 2025 | 581.49 | 573.97 | 573.97 | 584 | 567.11 | 3.72M |
| June 19, 2025 | 582 | 582.08 | 582.08 | 592.9 | 580.05 | 3.37M |
| June 18, 2025 | 575 | 583.91 | 583.91 | 587.96 | 572.13 | 4.09M |
| June 17, 2025 | 597 | 573.3 | 573.3 | 599.59 | 568.28 | 6.57M |
| June 16, 2025 | 598 | 597.55 | 597.55 | 616 | 596.85 | 4.57M |
| June 13, 2025 | 595.51 | 604.9 | 604.9 | 607.88 | 592.66 | 4.05M |
| June 12, 2025 | 597.58 | 604.8 | 604.8 | 612.69 | 590.02 | 3.87M |
| June 11, 2025 | 602 | 600.2 | 600.2 | 607.9 | 597.48 | 3.09M |
| June 10, 2025 | 613.28 | 601.89 | 601.89 | 616.68 | 597.5 | 4.3M |
| June 09, 2025 | 608 | 613.28 | 613.28 | 615.83 | 598.01 | 4.05M |
| June 06, 2025 | 620 | 610 | 610 | 622.21 | 606 | 4.1M |
| June 05, 2025 | 608 | 619.86 | 619.86 | 628.99 | 605.07 | 5.69M |
| June 04, 2025 | 602 | 607.5 | 607.5 | 621.33 | 598.93 | 4.9M |
| June 03, 2025 | 599 | 595.86 | 595.86 | 606.65 | 595.01 | 3.54M |
| May 30, 2025 | 606 | 603.66 | 603.66 | 607.77 | 583 | 5.86M |
| May 29, 2025 | 615 | 612.9 | 612.9 | 619 | 608 | 4.36M |
| May 28, 2025 | 616.6 | 609.99 | 609.99 | 620 | 604.5 | 4.55M |
| May 27, 2025 | 648.23 | 614 | 614 | 652.75 | 614 | 6.51M |
| May 26, 2025 | 658.7 | 651 | 651 | 665.19 | 645 | 3.24M |
| May 23, 2025 | 658.3 | 658.6 | 658.6 | 671.91 | 650 | 3.28M |
| May 22, 2025 | 666.49 | 661.66 | 661.66 | 669.88 | 656.5 | 2.97M |
| May 21, 2025 | 672.88 | 666.49 | 666.49 | 676.98 | 664.12 | 2.49M |
| May 20, 2025 | 671.2 | 673 | 673 | 687 | 669.34 | 3.7M |
| May 19, 2025 | 668.11 | 671.94 | 671.94 | 673.88 | 658 | 3.34M |
| May 16, 2025 | 665 | 668 | 668 | 672.98 | 656.08 | 3.61M |
| May 15, 2025 | 681 | 677 | 677 | 685.88 | 670.08 | 3.48M |
| May 14, 2025 | 699 | 683.99 | 683.99 | 705 | 675.15 | 4.64M |
| May 13, 2025 | 678.33 | 678.29 | 678.29 | 689.44 | 676.31 | 3.6M |
| May 12, 2025 | 696.86 | 675.4 | 675.4 | 701.33 | 675 | 6.28M |
| May 09, 2025 | 700.17 | 700 | 700 | 704.98 | 691.6 | 3.01M |
| May 08, 2025 | 710 | 703.23 | 703.23 | 719.78 | 701 | 4.26M |
| May 07, 2025 | 724.14 | 721.03 | 721.03 | 741.92 | 712.99 | 6.35M |
| May 06, 2025 | 700 | 707.22 | 707.22 | 712 | 683 | 5.59M |
| April 30, 2025 | 703.04 | 703.6 | 703.6 | 720.8 | 701 | 3.88M |
| April 29, 2025 | 708 | 705 | 705 | 710.93 | 698.16 | 3M |
| April 28, 2025 | 689.66 | 710.8 | 710.8 | 720 | 681.58 | 5.64M |
| April 25, 2025 | 685.21 | 691.96 | 691.96 | 694.88 | 679 | 4.36M |
| April 24, 2025 | 685.21 | 691.96 | 691.96 | 694.88 | 679 | 4.36M |
| April 23, 2025 | 686.27 | 685.21 | 685.21 | 693.58 | 671.88 | 5.53M |
| April 22, 2025 | 693.85 | 694.98 | 694.98 | 712 | 683 | 5.22M |
| April 21, 2025 | 691 | 695 | 695 | 726.43 | 686.01 | 8.34M |
| April 18, 2025 | 670 | 669.54 | 669.54 | 677.31 | 663.1 | 4.17M |
| April 17, 2025 | 645 | 677 | 677 | 686.28 | 640.05 | 7.27M |
| April 16, 2025 | 660 | 646 | 646 | 666.99 | 635.01 | 9.02M |
| April 15, 2025 | 630.5 | 619.88 | 619.88 | 634.84 | 614.5 | 5.3M |
| April 14, 2025 | 615.4 | 637.7 | 637.7 | 657.56 | 605 | 8.8M |
| April 11, 2025 | 605 | 614.98 | 614.98 | 632.8 | 593 | 8.77M |
| April 10, 2025 | 630 | 602.89 | 602.89 | 630 | 595 | 9.44M |
| April 09, 2025 | 555.04 | 615.69 | 615.69 | 632 | 550 | 11.67M |
| April 08, 2025 | 575 | 565.96 | 565.96 | 586.25 | 555.59 | 8.2M |
| April 07, 2025 | 599.97 | 565.16 | 565.16 | 615 | 532.29 | 12.38M |
| April 03, 2025 | 619 | 638 | 638 | 645 | 619 | 6.04M |