261.01
-0.71(-0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 259.58 | 260.01 | 260.01 | 269.68 | 258.15 | 1.23M |
| January 13, 2026 | 262 | 261.72 | 261.72 | 265.85 | 259.1 | 1.17M |
| January 12, 2026 | 265.66 | 260.67 | 260.67 | 268.48 | 259.13 | 1.13M |
| January 09, 2026 | 257.39 | 265.66 | 265.66 | 267.57 | 254.12 | 1.18M |
| January 08, 2026 | 257.59 | 254.42 | 254.42 | 261.58 | 254.28 | 766,089 |
| January 07, 2026 | 258.99 | 257.65 | 257.65 | 264 | 256.17 | 842,092 |
| January 06, 2026 | 256.35 | 261.1 | 261.1 | 264.69 | 253 | 1.25M |
| January 05, 2026 | 241.11 | 256.29 | 256.29 | 256.5 | 239.05 | 1.05M |
| December 31, 2025 | 242.12 | 243.27 | 243.27 | 244.76 | 240.38 | 765,697 |
| December 30, 2025 | 245.82 | 243.13 | 243.13 | 245.83 | 242.15 | 514,901 |
| December 29, 2025 | 250.3 | 246.7 | 246.7 | 250.53 | 244.06 | 563,265 |
| December 26, 2025 | 247.64 | 250.54 | 250.54 | 250.57 | 243.49 | 757,515 |
| December 25, 2025 | 247.6 | 247.78 | 247.78 | 249.58 | 246.66 | 600,607 |
| December 24, 2025 | 253 | 247.61 | 247.61 | 255 | 246.33 | 820,507 |
| December 23, 2025 | 251.7 | 252.13 | 252.13 | 254.17 | 249.33 | 606,784 |
| December 22, 2025 | 255.44 | 250.7 | 250.7 | 255.44 | 250.35 | 696,291 |
| December 19, 2025 | 254.75 | 254.49 | 254.49 | 256.79 | 252.04 | 808,035 |
| December 18, 2025 | 259.77 | 254.3 | 254.3 | 261.45 | 254.3 | 788,033 |
| December 17, 2025 | 245 | 259.57 | 259.57 | 259.67 | 242.84 | 1.41M |
| December 16, 2025 | 238.25 | 244.66 | 244.66 | 246.75 | 238.15 | 1.24M |
| December 15, 2025 | 239.4 | 240.35 | 240.35 | 241.79 | 235.14 | 1.44M |
| December 12, 2025 | 232.55 | 238.21 | 238.21 | 238.73 | 228.22 | 1.41M |
| December 11, 2025 | 240.77 | 232.55 | 232.55 | 242.42 | 232.55 | 1.36M |
| December 10, 2025 | 239.89 | 240.25 | 240.25 | 243.68 | 237.01 | 956,792 |
| December 09, 2025 | 244.41 | 237.71 | 237.71 | 244.8 | 236.66 | 863,282 |
| December 08, 2025 | 242.39 | 241.4 | 241.4 | 243.62 | 239.11 | 616,618 |
| December 05, 2025 | 242.42 | 241.41 | 241.41 | 244 | 236.68 | 852,790 |
| December 04, 2025 | 243 | 241.82 | 241.82 | 244.87 | 240.05 | 987,042 |
| December 03, 2025 | 243.93 | 241.4 | 241.4 | 243.93 | 236.86 | 963,082 |
| December 02, 2025 | 241.44 | 241.94 | 241.94 | 243.43 | 237.5 | 1.35M |
| December 01, 2025 | 233.99 | 241.43 | 241.43 | 242.3 | 232.5 | 1.8M |
| November 28, 2025 | 234.84 | 234.11 | 234.11 | 236.36 | 231.61 | 1.63M |
| November 27, 2025 | 242.98 | 234.84 | 234.84 | 242.98 | 234.21 | 2.36M |
| November 26, 2025 | 246 | 241.95 | 241.95 | 247.76 | 234.21 | 2.43M |
| November 25, 2025 | 251.98 | 246.58 | 246.58 | 257.8 | 245 | 1.69M |
| November 24, 2025 | 258.98 | 251.08 | 251.08 | 260.7 | 251.08 | 1.14M |
| November 21, 2025 | 260.88 | 259 | 259 | 262.22 | 256.27 | 1.07M |
| November 20, 2025 | 267.55 | 261.35 | 261.35 | 271 | 250.36 | 1.75M |
| November 19, 2025 | 272 | 268.61 | 268.61 | 272.56 | 268.3 | 403,946 |
| November 18, 2025 | 273.84 | 271 | 271 | 274.84 | 268.88 | 572,041 |
| November 17, 2025 | 275 | 272.24 | 272.24 | 276 | 271.22 | 398,903 |
| November 14, 2025 | 279 | 274.28 | 274.28 | 280.38 | 274.28 | 502,392 |
| November 13, 2025 | 283.22 | 279 | 279 | 285.1 | 278.58 | 698,915 |
| November 12, 2025 | 282.12 | 285.13 | 285.13 | 287.88 | 281.6 | 633,041 |
| November 11, 2025 | 286.36 | 283 | 283 | 286.66 | 282.02 | 429,235 |
| November 10, 2025 | 284.7 | 284.96 | 284.96 | 286.69 | 282.48 | 523,907 |
| November 07, 2025 | 287 | 283.5 | 283.5 | 287 | 283.16 | 595,405 |
| November 06, 2025 | 290.32 | 285.35 | 285.35 | 290.32 | 282.46 | 764,232 |
| November 05, 2025 | 277.7 | 290.33 | 290.33 | 293.5 | 274.02 | 1.47M |
| November 04, 2025 | 279 | 275.41 | 275.41 | 282 | 273.7 | 730,283 |
| November 03, 2025 | 276 | 277 | 277 | 279.87 | 271.31 | 1.19M |
| October 31, 2025 | 269 | 276 | 276 | 278.86 | 267.19 | 1.72M |
| October 30, 2025 | 271.84 | 268.45 | 268.45 | 272.88 | 267.76 | 1.53M |
| October 29, 2025 | 277.23 | 271.03 | 271.03 | 277.99 | 263.18 | 2.47M |
| October 28, 2025 | 275.98 | 278 | 278 | 282.31 | 275.18 | 2.62M |
| October 27, 2025 | 305 | 280.45 | 280.45 | 305 | 269 | 5.69M |
| October 24, 2025 | 330 | 324 | 324 | 337.2 | 322 | 1.04M |
| October 23, 2025 | 331.86 | 328 | 328 | 334.3 | 324.23 | 711,870 |
| October 22, 2025 | 329 | 331.86 | 331.86 | 334.93 | 325 | 677,292 |
| October 21, 2025 | 318.95 | 328 | 328 | 334 | 316 | 1.22M |