311.03
+3.32(+1.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 309 | 307.71 | 307.71 | 312.78 | 307.29 | 950,260 |
| October 16, 2025 | 311.26 | 308.07 | 308.07 | 313.93 | 307.03 | 650,955 |
| October 15, 2025 | 311.52 | 311.26 | 311.26 | 314.87 | 307.23 | 863,946 |
| October 14, 2025 | 313.11 | 311.52 | 311.52 | 315.4 | 308.7 | 975,563 |
| October 13, 2025 | 308.81 | 310.01 | 310.01 | 317.93 | 302.05 | 1.37M |
| October 10, 2025 | 317.46 | 315.51 | 315.51 | 319.66 | 314 | 826,564 |
| October 09, 2025 | 319.5 | 315.72 | 315.72 | 319.51 | 312.07 | 910,027 |
| September 30, 2025 | 313.87 | 316.73 | 316.73 | 318.78 | 311.92 | 814,487 |
| September 29, 2025 | 318.87 | 313.45 | 313.45 | 318.87 | 311.11 | 1.01M |
| September 26, 2025 | 319.86 | 316.4 | 316.4 | 321.99 | 315.3 | 706,023 |
| September 25, 2025 | 321.47 | 321.61 | 321.61 | 323.29 | 317.22 | 887,659 |
| September 24, 2025 | 299.08 | 321.65 | 321.65 | 324.77 | 299.08 | 2.12M |
| September 23, 2025 | 299.63 | 301 | 301 | 304.4 | 292.45 | 1.14M |
| September 22, 2025 | 299.02 | 298.94 | 298.94 | 302.21 | 296 | 773,795 |
| September 19, 2025 | 304.99 | 300.99 | 300.99 | 304.99 | 298.15 | 783,195 |
| September 18, 2025 | 300.93 | 303.75 | 303.75 | 308.47 | 300.03 | 1.33M |
| September 17, 2025 | 298.29 | 301.63 | 301.63 | 306.4 | 298.29 | 1.08M |
| September 16, 2025 | 299.49 | 298 | 298 | 300.21 | 295.1 | 698,289 |
| September 15, 2025 | 300.22 | 297.55 | 297.55 | 303.88 | 297.33 | 879,288 |
| September 12, 2025 | 309.75 | 300.08 | 300.08 | 311.67 | 300.08 | 1.3M |
| September 11, 2025 | 304.01 | 309.53 | 309.53 | 311.88 | 301 | 1.42M |
| September 10, 2025 | 310 | 305.82 | 305.82 | 312.66 | 305.4 | 703,349 |
| September 09, 2025 | 315.05 | 308.4 | 308.4 | 319.75 | 306.29 | 1.17M |
| September 08, 2025 | 310 | 317.3 | 317.3 | 321.99 | 310 | 1.66M |
| 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 |