231.88
-6.94(-2.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 236.51 | 231.88 | 231.88 | 236.51 | 231.88 | 2.5M |
| November 06, 2025 | 234.07 | 238.82 | 238.82 | 238.99 | 234.03 | 3.73M |
| November 05, 2025 | 233.8 | 234.08 | 234.08 | 236.47 | 229.31 | 2.65M |
| November 04, 2025 | 238.58 | 236.5 | 236.5 | 238.99 | 233 | 3.18M |
| November 03, 2025 | 244 | 238.29 | 238.29 | 244.16 | 235 | 3.42M |
| October 31, 2025 | 243.13 | 246 | 246 | 250.8 | 238.66 | 4.23M |
| October 30, 2025 | 262 | 243.68 | 243.68 | 262.98 | 241.01 | 7.91M |
| October 29, 2025 | 262.07 | 260.3 | 260.3 | 262.98 | 256.4 | 3.53M |
| October 28, 2025 | 268 | 262.08 | 262.08 | 269.9 | 261.17 | 4.82M |
| October 27, 2025 | 283.6 | 272.48 | 272.48 | 288 | 267.45 | 5.93M |
| October 24, 2025 | 266 | 280.54 | 280.54 | 281.76 | 264.78 | 5.6M |
| October 23, 2025 | 264.55 | 261.7 | 261.7 | 264.55 | 256.69 | 1.95M |
| October 22, 2025 | 263.05 | 264.52 | 264.52 | 270.95 | 259.22 | 3.64M |
| October 21, 2025 | 253.66 | 266 | 266 | 269 | 252.2 | 4.62M |
| October 20, 2025 | 256.99 | 250.88 | 250.88 | 259.2 | 248.04 | 3.09M |
| October 17, 2025 | 264.35 | 252.01 | 252.01 | 264.8 | 251.25 | 3.22M |
| October 16, 2025 | 269.8 | 264.3 | 264.3 | 272.8 | 262.11 | 3.8M |
| October 15, 2025 | 272 | 273.86 | 273.86 | 274.28 | 265 | 3.54M |
| October 14, 2025 | 294.7 | 273.82 | 273.82 | 298.35 | 268.85 | 6.01M |
| October 13, 2025 | 268.89 | 287 | 287 | 291.73 | 268.7 | 5.34M |
| October 10, 2025 | 308.95 | 285.37 | 285.37 | 308.95 | 284 | 6.49M |
| October 09, 2025 | 298.03 | 317 | 317 | 325 | 291.62 | 8.62M |
| September 30, 2025 | 276 | 297.5 | 297.5 | 298 | 274.45 | 8.22M |
| September 29, 2025 | 274.32 | 277.38 | 277.38 | 280.88 | 267 | 4.9M |
| September 26, 2025 | 276.13 | 274.97 | 274.97 | 283.37 | 273.58 | 6.17M |
| September 25, 2025 | 266.99 | 277.1 | 277.1 | 279.79 | 265.7 | 7.01M |
| September 24, 2025 | 261.01 | 265.17 | 265.17 | 269.78 | 259.92 | 6M |
| September 23, 2025 | 274.12 | 261 | 261 | 274.12 | 255.1 | 6.97M |
| September 22, 2025 | 258.48 | 271.4 | 271.4 | 275 | 258.48 | 8.94M |
| September 19, 2025 | 260 | 252.95 | 252.95 | 261.38 | 252.26 | 4.92M |
| September 18, 2025 | 265 | 260.88 | 260.88 | 273.44 | 254.88 | 8.1M |
| September 17, 2025 | 259.13 | 264.08 | 264.08 | 268.2 | 255.01 | 5.19M |
| September 16, 2025 | 258.4 | 259.49 | 259.49 | 261.29 | 254.8 | 4.57M |
| September 15, 2025 | 258.99 | 258.63 | 258.63 | 261.47 | 253.2 | 5.89M |
| September 12, 2025 | 257.92 | 254.01 | 254.01 | 261 | 254.01 | 5.68M |
| September 11, 2025 | 241.51 | 259.88 | 259.88 | 261.33 | 241.31 | 6.97M |
| September 10, 2025 | 243.94 | 243.15 | 243.15 | 246.53 | 241.21 | 3.04M |
| September 09, 2025 | 248 | 242.36 | 242.36 | 249.5 | 240.52 | 3.42M |
| September 08, 2025 | 250.5 | 251.18 | 251.18 | 255.87 | 246.62 | 4.03M |
| September 05, 2025 | 243.3 | 249.51 | 249.51 | 249.98 | 240.01 | 4.19M |
| September 04, 2025 | 261 | 243.3 | 243.3 | 262.9 | 239.7 | 6.11M |
| September 03, 2025 | 265 | 260.7 | 260.7 | 269.33 | 260 | 4.13M |
| September 02, 2025 | 280.01 | 263.97 | 263.97 | 280.31 | 261.95 | 6.93M |
| September 01, 2025 | 287.31 | 280.99 | 280.99 | 287.85 | 274.63 | 6.74M |
| August 29, 2025 | 302 | 282.97 | 282.97 | 302 | 278.82 | 8.57M |
| August 28, 2025 | 296.9 | 306.86 | 306.86 | 310.48 | 291.8 | 8.19M |
| August 27, 2025 | 293.36 | 296.8 | 296.8 | 322.21 | 284.95 | 9.13M |
| August 26, 2025 | 273.69 | 286.9 | 286.9 | 292.63 | 273.01 | 6.4M |
| August 25, 2025 | 278.61 | 275.3 | 275.3 | 294.98 | 272.6 | 7.61M |
| August 22, 2025 | 267 | 275 | 275 | 277.13 | 266.1 | 5.8M |
| August 21, 2025 | 273 | 267 | 267 | 276.68 | 264.46 | 5.62M |
| August 20, 2025 | 257.99 | 272 | 272 | 273.23 | 255.5 | 6.48M |
| August 19, 2025 | 255 | 259.99 | 259.99 | 267.7 | 254 | 6.11M |
| August 18, 2025 | 234 | 255.5 | 255.5 | 261.74 | 234 | 9.55M |
| August 15, 2025 | 230.01 | 232.5 | 232.5 | 234.3 | 226.5 | 4.28M |
| August 14, 2025 | 233.59 | 232.02 | 232.02 | 241.09 | 230.55 | 6.34M |
| August 13, 2025 | 230 | 233.6 | 233.6 | 234.5 | 227.7 | 4.8M |
| August 12, 2025 | 227 | 231.79 | 231.79 | 233.58 | 224.53 | 4.81M |
| August 11, 2025 | 219.98 | 228.4 | 228.4 | 230.65 | 219.38 | 4.43M |
| August 08, 2025 | 224.02 | 219.97 | 219.97 | 224.02 | 218.28 | 3.61M |