1,375.00
-47(-3.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |