227.26
-3.2(-1.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 228.68 | 230.46 | 230.46 | 233 | 224.13 | 3.74M |
| December 03, 2025 | 236.01 | 228.58 | 228.58 | 239.45 | 228 | 4.99M |
| December 02, 2025 | 238 | 237.93 | 237.93 | 242.79 | 233.69 | 6.14M |
| December 01, 2025 | 230.4 | 238.08 | 238.08 | 246.11 | 224.41 | 8.91M |
| November 28, 2025 | 224.85 | 228.47 | 228.47 | 230.98 | 222.02 | 5.7M |
| November 27, 2025 | 221.91 | 220.1 | 220.1 | 228.6 | 220.01 | 4.99M |
| November 26, 2025 | 214 | 221.3 | 221.3 | 226 | 213.66 | 5.7M |
| November 25, 2025 | 202.8 | 215 | 215 | 215.64 | 202.8 | 5.7M |
| November 24, 2025 | 200.6 | 201.1 | 201.1 | 202.29 | 198 | 2.93M |
| November 21, 2025 | 200 | 200.16 | 200.16 | 204.44 | 199.01 | 3.4M |
| November 20, 2025 | 209 | 202.8 | 202.8 | 210.28 | 201.51 | 3.83M |
| November 19, 2025 | 212.74 | 207.67 | 207.67 | 217.97 | 207.33 | 3.85M |
| November 18, 2025 | 213.86 | 213.86 | 213.86 | 215.43 | 211.56 | 3.31M |
| November 17, 2025 | 221.51 | 213.85 | 213.85 | 225 | 211.56 | 4.93M |
| November 14, 2025 | 222.49 | 224.1 | 224.1 | 230.58 | 221.12 | 2.83M |
| November 13, 2025 | 222.62 | 223.7 | 223.7 | 225.38 | 222.21 | 2.26M |
| November 12, 2025 | 222 | 222.6 | 222.6 | 226.26 | 222 | 2.19M |
| November 11, 2025 | 225.69 | 223.81 | 223.81 | 228.2 | 221 | 2.56M |
| November 10, 2025 | 232.01 | 225.19 | 225.19 | 234.44 | 222.5 | 4.47M |
| 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 |