262.66
+7.16(+2.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 07, 2025 | 228.7 | 224.51 | 224.51 | 230 | 224 | 3.92M |
| August 06, 2025 | 231.6 | 228.69 | 228.69 | 232.47 | 222.22 | 5.23M |
| August 05, 2025 | 236.11 | 231.53 | 231.53 | 236.77 | 231.51 | 2.87M |
| August 04, 2025 | 235 | 235.6 | 235.6 | 237.18 | 232.7 | 2.94M |
| August 01, 2025 | 240.29 | 237.4 | 237.4 | 243.69 | 235 | 2.89M |
| July 31, 2025 | 245.83 | 240.29 | 240.29 | 249.49 | 240.04 | 3.72M |
| July 30, 2025 | 249.96 | 246.61 | 246.61 | 254.88 | 244 | 3.61M |
| July 29, 2025 | 247.6 | 250.43 | 250.43 | 255.38 | 243 | 4.35M |
| July 28, 2025 | 253.14 | 248.65 | 248.65 | 257 | 246.8 | 4.22M |
| July 25, 2025 | 235.99 | 253.1 | 253.1 | 255.55 | 234.21 | 6.51M |
| July 24, 2025 | 235.74 | 234.61 | 234.61 | 237.36 | 233.3 | 2.5M |
| July 23, 2025 | 236 | 233.83 | 233.83 | 237.43 | 233.15 | 2.63M |
| July 22, 2025 | 239.78 | 236.7 | 236.7 | 239.8 | 234.8 | 3.22M |
| July 21, 2025 | 233.73 | 239.78 | 239.78 | 243.98 | 231.4 | 4.76M |
| July 18, 2025 | 229.87 | 232.8 | 232.8 | 237.64 | 229.7 | 3.18M |
| July 17, 2025 | 232.99 | 230.36 | 230.36 | 234.72 | 226.57 | 3.23M |
| July 16, 2025 | 229.13 | 230.4 | 230.4 | 237.3 | 226.01 | 3.95M |
| July 15, 2025 | 221 | 228.95 | 228.95 | 232.7 | 217.38 | 5.02M |
| July 14, 2025 | 233.7 | 232.01 | 232.01 | 235.2 | 229.5 | 2.58M |
| July 11, 2025 | 229.19 | 233.7 | 233.7 | 234.61 | 227.51 | 3.47M |
| July 10, 2025 | 228.68 | 229.19 | 229.19 | 233.5 | 227.05 | 2.36M |
| July 09, 2025 | 229.28 | 228.6 | 228.6 | 231.41 | 227.85 | 2.08M |
| July 08, 2025 | 227.6 | 230.07 | 230.07 | 232.96 | 227.01 | 3.6M |
| July 07, 2025 | 222 | 226 | 226 | 227.25 | 218.2 | 3.22M |
| July 04, 2025 | 227.44 | 227.78 | 227.78 | 232.5 | 226.09 | 3.41M |
| July 03, 2025 | 230.86 | 228.1 | 228.1 | 230.86 | 225.63 | 3.24M |
| July 02, 2025 | 241.74 | 229.49 | 229.49 | 241.74 | 229.02 | 5.26M |
| July 01, 2025 | 249.79 | 241.86 | 241.01 | 249.83 | 237.88 | 3.93M |
| June 30, 2025 | 245.71 | 248.56 | 247.68 | 248.56 | 242.86 | 4.07M |
| June 27, 2025 | 250.75 | 244.29 | 243.43 | 251.29 | 242.61 | 4.14M |
| June 26, 2025 | 257.43 | 248.49 | 247.61 | 257.43 | 247.69 | 3.48M |
| June 25, 2025 | 253.57 | 256.62 | 255.71 | 257.84 | 249.18 | 4.05M |
| June 24, 2025 | 247.19 | 250.81 | 249.92 | 251.91 | 247.19 | 3.56M |
| June 23, 2025 | 260 | 249.02 | 248.14 | 264.44 | 245.71 | 4.85M |
| June 20, 2025 | 380 | 368.78 | 368.78 | 381.41 | 366.1 | 1.74M |
| June 19, 2025 | 373.69 | 381.6 | 381.6 | 389.88 | 372.48 | 1.95M |
| June 18, 2025 | 369.9 | 374 | 374 | 375.89 | 366.63 | 1.45M |
| June 17, 2025 | 371.1 | 374.17 | 374.17 | 382 | 368.31 | 1.95M |
| June 16, 2025 | 375.8 | 370.88 | 370.88 | 383 | 365.05 | 2.88M |
| June 13, 2025 | 364.89 | 378 | 378 | 387.15 | 364 | 9.05M |
| June 12, 2025 | 386.9 | 367.36 | 367.36 | 395.05 | 366.08 | 4.91M |
| June 11, 2025 | 387.64 | 385.3 | 385.3 | 393.03 | 381.27 | 2.05M |
| June 10, 2025 | 388.6 | 385.01 | 385.01 | 388.91 | 378.37 | 2.46M |
| June 09, 2025 | 388.35 | 391.85 | 391.85 | 398.68 | 385.05 | 1.93M |
| June 06, 2025 | 379.7 | 387.55 | 387.55 | 395.65 | 376.8 | 2.2M |
| June 05, 2025 | 372.58 | 381 | 381 | 383.6 | 363.94 | 2.7M |
| June 04, 2025 | 395.22 | 376.6 | 376.6 | 396.78 | 370.7 | 2.85M |
| June 03, 2025 | 398 | 396.03 | 396.03 | 406.16 | 388.96 | 2.64M |
| May 30, 2025 | 392.98 | 391.66 | 391.66 | 398.5 | 387.33 | 1.55M |
| May 29, 2025 | 390.85 | 392.98 | 392.98 | 396 | 386.01 | 1.41M |
| May 28, 2025 | 382.05 | 390.86 | 390.86 | 393.56 | 382.05 | 1.3M |
| May 27, 2025 | 383.69 | 381.9 | 381.9 | 393.44 | 381.3 | 1.97M |
| May 26, 2025 | 377 | 383.2 | 383.2 | 383.88 | 370.15 | 2.17M |