317.53
+8.09(+2.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 304.3 | 309.44 | 309.44 | 316.6 | 304.3 | 1.76M |
| September 04, 2025 | 311.18 | 303.91 | 303.91 | 315.41 | 300.12 | 1.86M |
| September 03, 2025 | 304.5 | 315.42 | 315.42 | 319.94 | 304.5 | 2.38M |
| September 02, 2025 | 305.7 | 305.87 | 305.87 | 311.64 | 301.63 | 1.69M |
| September 01, 2025 | 284.4 | 305.49 | 305.49 | 307.18 | 284.4 | 3.01M |
| August 29, 2025 | 286.36 | 284.37 | 284.37 | 288 | 282.9 | 1.39M |
| August 28, 2025 | 280.1 | 284.89 | 284.89 | 286.1 | 279.01 | 2.63M |
| August 27, 2025 | 281.8 | 280.1 | 280.1 | 287 | 279.8 | 2.16M |
| August 26, 2025 | 284.8 | 281.54 | 281.54 | 284.8 | 280.31 | 1.56M |
| August 25, 2025 | 280.6 | 283.6 | 283.6 | 284.6 | 278 | 2.06M |
| August 22, 2025 | 284.27 | 280.59 | 280.59 | 294.5 | 272.23 | 4.5M |
| August 21, 2025 | 284.09 | 283.99 | 283.99 | 289.44 | 283.2 | 1.71M |
| August 20, 2025 | 286.8 | 284.4 | 284.4 | 288.4 | 283.11 | 1.15M |
| August 19, 2025 | 289.19 | 286.8 | 286.8 | 291.2 | 286.21 | 1.02M |
| August 18, 2025 | 298.5 | 287.92 | 287.92 | 298.97 | 286.13 | 1.71M |
| August 15, 2025 | 290.94 | 297.42 | 297.42 | 301.72 | 288.5 | 1.06M |
| August 14, 2025 | 297 | 290.99 | 290.99 | 298.8 | 288.2 | 1.13M |
| August 13, 2025 | 292.22 | 296.93 | 296.93 | 297.57 | 290.52 | 1.39M |
| August 12, 2025 | 296 | 298.27 | 298.27 | 304.95 | 296 | 920,801 |
| August 11, 2025 | 288 | 298 | 298 | 301.5 | 287 | 1.08M |
| August 08, 2025 | 278.72 | 288.28 | 288.28 | 290.4 | 276.51 | 1.48M |
| August 07, 2025 | 280.03 | 278.72 | 278.72 | 285.3 | 278.12 | 914,489 |
| August 06, 2025 | 282.87 | 281 | 281 | 284.42 | 279.55 | 676,296 |
| August 05, 2025 | 281.6 | 282.88 | 282.88 | 283.93 | 280.02 | 554,241 |
| August 04, 2025 | 279 | 281.38 | 281.38 | 282.35 | 276.1 | 962,165 |
| August 01, 2025 | 284.36 | 279.59 | 279.59 | 286.68 | 279.13 | 802,444 |
| July 31, 2025 | 288.16 | 284.53 | 284.53 | 294.47 | 284.3 | 1.23M |
| July 30, 2025 | 288.77 | 287.68 | 287.68 | 291.82 | 285.22 | 1.52M |
| July 29, 2025 | 286.66 | 289.54 | 289.54 | 295.66 | 281.88 | 1.43M |
| July 28, 2025 | 287.49 | 286.66 | 286.66 | 291.76 | 285.58 | 910,941 |
| July 25, 2025 | 287.99 | 286.9 | 286.9 | 295.49 | 285.4 | 1.29M |
| July 24, 2025 | 293.86 | 287.28 | 287.28 | 294.11 | 283.51 | 1.34M |
| July 23, 2025 | 295.66 | 294.11 | 294.11 | 298.4 | 292.8 | 603,925 |
| July 22, 2025 | 296.35 | 295.66 | 295.66 | 298.5 | 294.01 | 504,194 |
| July 21, 2025 | 289.58 | 296.24 | 296.24 | 298.79 | 287.15 | 666,433 |
| July 18, 2025 | 291.56 | 289.98 | 289.98 | 294.98 | 286.5 | 982,123 |
| July 17, 2025 | 293.33 | 291.11 | 291.11 | 293.44 | 286.27 | 981,598 |
| July 16, 2025 | 293 | 292.11 | 292.11 | 297 | 289.02 | 549,519 |
| July 15, 2025 | 292.33 | 294.42 | 294.42 | 296.45 | 290.9 | 481,763 |
| July 14, 2025 | 294.66 | 292.33 | 292.33 | 296.67 | 291.49 | 500,728 |
| July 11, 2025 | 297.99 | 295 | 295 | 305 | 292.2 | 856,969 |
| July 10, 2025 | 293.9 | 298.62 | 298.62 | 299 | 291.01 | 462,428 |
| July 09, 2025 | 289.87 | 294.1 | 294.1 | 295.41 | 286.6 | 481,209 |
| July 08, 2025 | 288.02 | 289.28 | 289.28 | 293.45 | 288.02 | 602,192 |
| July 07, 2025 | 292 | 288.3 | 288.3 | 293.49 | 287.88 | 510,376 |
| July 04, 2025 | 294.39 | 291.43 | 291.43 | 296.8 | 291.13 | 519,971 |
| July 03, 2025 | 301.99 | 294.38 | 294.38 | 302.8 | 293.43 | 817,474 |
| July 02, 2025 | 305.94 | 301.1 | 301.1 | 306.71 | 297.51 | 710,453 |
| July 01, 2025 | 295.68 | 304.5 | 304.5 | 304.78 | 294.91 | 802,434 |
| June 30, 2025 | 295.88 | 297 | 297 | 298.18 | 290.99 | 704,400 |
| June 27, 2025 | 291.99 | 296.2 | 296.2 | 297.5 | 284.35 | 1.03M |
| June 26, 2025 | 289.39 | 291.5 | 291.5 | 296.96 | 286.95 | 945,556 |
| June 25, 2025 | 275.21 | 291.68 | 291.68 | 291.91 | 274.15 | 1.21M |
| June 24, 2025 | 275.36 | 275 | 275 | 282.48 | 274.02 | 694,754 |
| June 23, 2025 | 274.72 | 275.65 | 275.65 | 282.86 | 271.08 | 603,136 |
| June 20, 2025 | 272.19 | 274.48 | 274.48 | 276 | 270.38 | 646,940 |
| June 19, 2025 | 275.81 | 271.4 | 271.4 | 278 | 269.2 | 568,441 |
| June 18, 2025 | 277.53 | 277.01 | 275.8 | 280.9 | 276.76 | 508,705 |
| June 17, 2025 | 277.7 | 279.99 | 278.77 | 282.28 | 276.13 | 953,663 |
| June 16, 2025 | 286.9 | 277.69 | 276.48 | 289.62 | 277.32 | 970,589 |