At close: January 3 at 3:00:03 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 3, 2025 | 1,494.50 | 1,494.99 | 1,467.01 | 1,475.00 | 1,475.00 | 3,262,836 |
| Jan 2, 2025 | 1,524.00 | 1,524.49 | 1,480.00 | 1,488.00 | 1,488.00 | 5,002,870 |
| Dec 31, 2024 | 1,525.40 | 1,545.00 | 1,522.01 | 1,524.00 | 1,524.00 | 3,935,445 |
| Dec 30, 2024 | 1,533.97 | 1,543.96 | 1,525.00 | 1,525.00 | 1,525.00 | 2,512,982 |
| Dec 27, 2024 | 1,528.90 | 1,536.00 | 1,519.50 | 1,528.97 | 1,528.97 | 2,075,932 |
| Dec 26, 2024 | 1,534.00 | 1,538.78 | 1,523.00 | 1,527.79 | 1,527.79 | 1,828,651 |
| Dec 25, 2024 | 1,538.80 | 1,538.80 | 1,526.10 | 1,530.00 | 1,530.00 | 1,712,339 |
| Dec 24, 2024 | 1,525.00 | 1,544.00 | 1,521.59 | 1,538.82 | 1,538.82 | 2,210,492 |
| Dec 23, 2024 | 1,523.00 | 1,538.00 | 1,517.00 | 1,526.45 | 1,526.45 | 2,160,269 |
| Dec 20, 2024 | 23.88 Dividend | |||||
| Dec 20, 2024 | 1,531.13 | 1,541.80 | 1,520.02 | 1,522.00 | 1,522.00 | 2,815,774 |
| Dec 19, 2024 | 1,565.14 | 1,567.93 | 1,550.33 | 1,551.01 | 1,527.13 | 2,480,932 |
| Dec 18, 2024 | 1,557.97 | 1,577.00 | 1,547.10 | 1,571.50 | 1,547.30 | 4,116,226 |
| Dec 17, 2024 | 1,525.99 | 1,569.00 | 1,521.01 | 1,558.00 | 1,534.01 | 5,417,163 |
| Dec 16, 2024 | 1,521.00 | 1,529.00 | 1,510.71 | 1,527.20 | 1,503.68 | 3,253,710 |
| Dec 13, 2024 | 1,550.01 | 1,554.99 | 1,518.88 | 1,519.00 | 1,495.61 | 4,951,197 |
| Dec 12, 2024 | 1,532.02 | 1,566.00 | 1,529.00 | 1,565.80 | 1,541.69 | 4,193,652 |
| Dec 11, 2024 | 1,540.00 | 1,555.00 | 1,530.98 | 1,535.60 | 1,511.96 | 2,967,112 |
| Dec 10, 2024 | 1,570.00 | 1,579.73 | 1,545.18 | 1,546.59 | 1,522.78 | 6,031,210 |
| Dec 9, 2024 | 1,522.02 | 1,529.72 | 1,513.20 | 1,518.80 | 1,495.41 | 1,979,986 |
| Dec 6, 2024 | 1,513.00 | 1,538.90 | 1,508.07 | 1,521.01 | 1,497.59 | 3,203,969 |
| Dec 5, 2024 | 1,510.86 | 1,517.86 | 1,510.00 | 1,511.00 | 1,487.73 | 1,614,147 |
| Dec 4, 2024 | 1,520.07 | 1,523.66 | 1,510.00 | 1,520.00 | 1,496.60 | 2,392,389 |
| Dec 3, 2024 | 1,524.00 | 1,528.90 | 1,516.08 | 1,526.74 | 1,503.23 | 2,480,662 |
| Dec 2, 2024 | 1,526.00 | 1,529.99 | 1,515.10 | 1,525.00 | 1,501.52 | 2,681,954 |
| Nov 29, 2024 | 1,517.00 | 1,555.00 | 1,513.21 | 1,525.74 | 1,502.25 | 3,608,810 |
| Nov 28, 2024 | 1,522.00 | 1,524.99 | 1,502.00 | 1,518.00 | 1,494.63 | 2,395,203 |
| Nov 27, 2024 | 1,509.00 | 1,522.15 | 1,505.00 | 1,519.05 | 1,495.66 | 2,593,417 |
| Nov 26, 2024 | 1,498.57 | 1,518.88 | 1,488.88 | 1,509.00 | 1,485.76 | 2,574,479 |
| Nov 25, 2024 | 1,511.00 | 1,532.00 | 1,496.67 | 1,498.57 | 1,475.50 | 3,318,556 |
| Nov 22, 2024 | 1,541.15 | 1,547.77 | 1,507.82 | 1,507.82 | 1,484.60 | 3,343,611 |
| Nov 21, 2024 | 1,543.87 | 1,548.99 | 1,532.00 | 1,545.13 | 1,521.34 | 1,826,179 |
| Nov 20, 2024 | 1,543.00 | 1,553.97 | 1,531.30 | 1,544.81 | 1,521.02 | 2,134,455 |
| Nov 19, 2024 | 1,565.00 | 1,569.37 | 1,525.00 | 1,541.92 | 1,518.18 | 3,326,643 |
| Nov 18, 2024 | 1,562.00 | 1,575.99 | 1,555.00 | 1,559.00 | 1,534.99 | 2,709,219 |
| Nov 15, 2024 | 1,569.00 | 1,581.00 | 1,553.00 | 1,559.00 | 1,534.99 | 3,376,112 |
| Nov 14, 2024 | 1,570.00 | 1,594.45 | 1,565.65 | 1,573.80 | 1,549.57 | 2,924,814 |
| Nov 13, 2024 | 1,568.00 | 1,586.66 | 1,561.28 | 1,578.50 | 1,554.19 | 2,912,526 |
| Nov 12, 2024 | 1,589.00 | 1,623.00 | 1,573.95 | 1,577.20 | 1,552.91 | 4,922,266 |
| Nov 11, 2024 | 1,590.00 | 1,609.95 | 1,567.19 | 1,598.01 | 1,573.40 | 4,385,365 |
| Nov 8, 2024 | 1,660.89 | 1,667.11 | 1,601.01 | 1,609.97 | 1,585.18 | 6,077,120 |
| Nov 7, 2024 | 1,562.46 | 1,653.50 | 1,562.30 | 1,649.14 | 1,623.75 | 7,473,872 |
| Nov 6, 2024 | 1,575.00 | 1,588.99 | 1,561.22 | 1,571.00 | 1,546.81 | 3,763,143 |
| Nov 5, 2024 | 1,540.00 | 1,577.70 | 1,536.01 | 1,576.99 | 1,552.71 | 4,564,047 |
| Nov 4, 2024 | 1,544.93 | 1,550.00 | 1,528.06 | 1,548.20 | 1,524.36 | 2,909,292 |
| Nov 1, 2024 | 1,521.00 | 1,545.13 | 1,520.80 | 1,533.75 | 1,510.13 | 3,228,392 |
| Oct 31, 2024 | 1,532.15 | 1,540.00 | 1,520.00 | 1,527.79 | 1,504.27 | 2,995,735 |
| Oct 30, 2024 | 1,525.00 | 1,551.19 | 1,523.41 | 1,532.00 | 1,508.41 | 3,200,574 |
| Oct 29, 2024 | 1,560.00 | 1,580.00 | 1,530.00 | 1,531.62 | 1,508.04 | 4,116,578 |
| Oct 28, 2024 | 1,560.00 | 1,565.00 | 1,522.23 | 1,565.00 | 1,540.90 | 3,912,140 |
| Oct 25, 2024 | 1,547.00 | 1,574.79 | 1,546.01 | 1,558.85 | 1,534.85 | 2,774,508 |
| Oct 24, 2024 | 1,561.00 | 1,575.00 | 1,545.01 | 1,552.20 | 1,528.30 | 2,392,280 |
| Oct 23, 2024 | 1,544.11 | 1,576.95 | 1,532.00 | 1,567.50 | 1,543.36 | 4,008,846 |
| Oct 22, 2024 | 1,526.56 | 1,560.18 | 1,524.20 | 1,543.00 | 1,519.24 | 3,626,913 |
| Oct 21, 2024 | 1,541.21 | 1,549.97 | 1,521.21 | 1,528.80 | 1,505.26 | 4,200,790 |
| Oct 18, 2024 | 1,493.00 | 1,567.84 | 1,478.96 | 1,541.00 | 1,517.27 | 6,861,930 |
| Oct 17, 2024 | 1,537.00 | 1,537.66 | 1,493.41 | 1,494.60 | 1,471.59 | 3,945,955 |
| Oct 16, 2024 | 1,540.88 | 1,549.80 | 1,510.00 | 1,522.50 | 1,499.06 | 4,666,440 |
| Oct 15, 2024 | 1,599.00 | 1,600.99 | 1,553.01 | 1,554.25 | 1,530.32 | 4,357,143 |
| Oct 14, 2024 | 1,613.00 | 1,620.63 | 1,581.17 | 1,601.99 | 1,577.32 | 4,481,202 |
| Oct 11, 2024 | 1,615.40 | 1,639.96 | 1,590.00 | 1,604.99 | 1,580.28 | 4,191,471 |
| Oct 10, 2024 | 1,622.26 | 1,668.08 | 1,591.00 | 1,640.00 | 1,614.75 | 7,460,342 |
| Oct 9, 2024 | 1,700.00 | 1,700.00 | 1,590.00 | 1,595.15 | 1,570.59 | 12,019,684 |
| Oct 8, 2024 | 1,910.00 | 1,910.00 | 1,680.18 | 1,723.00 | 1,696.47 | 19,470,947 |
| Sep 30, 2024 | 1,692.00 | 1,759.88 | 1,652.00 | 1,748.00 | 1,721.08 | 15,729,341 |
| Sep 27, 2024 | 1,600.00 | 1,629.20 | 1,565.36 | 1,629.20 | 1,604.11 | 8,792,167 |
| Sep 26, 2024 | 1,399.96 | 1,529.87 | 1,396.00 | 1,529.00 | 1,505.46 | 9,727,806 |
| Sep 25, 2024 | 1,400.05 | 1,427.00 | 1,396.71 | 1,399.00 | 1,377.46 | 7,395,380 |
| Sep 24, 2024 | 1,285.09 | 1,373.00 | 1,265.09 | 1,372.60 | 1,351.47 | 10,041,281 |
| Sep 23, 2024 | 1,268.00 | 1,293.50 | 1,260.66 | 1,261.54 | 1,242.12 | 4,554,969 |
| Sep 20, 2024 | 1,261.50 | 1,273.90 | 1,250.03 | 1,263.92 | 1,244.46 | 3,998,184 |
| Sep 19, 2024 | 1,262.00 | 1,292.88 | 1,245.83 | 1,261.00 | 1,241.58 | 5,998,821 |
| Sep 18, 2024 | 1,300.00 | 1,300.01 | 1,266.66 | 1,266.90 | 1,247.39 | 4,618,531 |
| Sep 13, 2024 | 1,331.00 | 1,332.00 | 1,297.30 | 1,304.13 | 1,284.05 | 5,600,511 |
| Sep 12, 2024 | 1,380.00 | 1,385.00 | 1,334.91 | 1,335.06 | 1,314.50 | 4,794,831 |
| Sep 11, 2024 | 1,375.60 | 1,385.88 | 1,365.00 | 1,380.00 | 1,358.75 | 2,099,577 |
| Sep 10, 2024 | 1,370.02 | 1,393.00 | 1,370.02 | 1,378.00 | 1,356.78 | 1,980,284 |
| Sep 9, 2024 | 1,380.01 | 1,393.71 | 1,370.08 | 1,375.00 | 1,353.83 | 2,863,755 |
| Sep 6, 2024 | 1,405.00 | 1,406.00 | 1,398.00 | 1,398.00 | 1,376.47 | 1,032,104 |
| Sep 5, 2024 | 1,400.50 | 1,407.00 | 1,397.00 | 1,404.88 | 1,383.25 | 1,450,295 |
| Sep 4, 2024 | 1,402.00 | 1,419.19 | 1,399.74 | 1,400.00 | 1,378.44 | 1,421,109 |
| Sep 3, 2024 | 1,398.00 | 1,414.98 | 1,393.02 | 1,410.00 | 1,388.29 | 1,788,760 |
| Sep 2, 2024 | 1,430.00 | 1,438.00 | 1,395.00 | 1,395.00 | 1,373.52 | 3,413,459 |
| Aug 30, 2024 | 1,413.00 | 1,458.07 | 1,405.00 | 1,443.19 | 1,420.97 | 3,873,923 |
| Aug 29, 2024 | 1,380.00 | 1,418.00 | 1,380.00 | 1,413.30 | 1,391.54 | 2,747,161 |
| Aug 28, 2024 | 1,404.07 | 1,406.00 | 1,375.00 | 1,389.00 | 1,367.61 | 3,166,351 |
| Aug 27, 2024 | 1,412.00 | 1,413.00 | 1,401.11 | 1,404.07 | 1,382.45 | 1,365,740 |
| Aug 26, 2024 | 1,417.00 | 1,423.86 | 1,403.15 | 1,412.00 | 1,390.26 | 1,562,841 |
| Aug 23, 2024 | 1,408.00 | 1,423.50 | 1,406.12 | 1,414.99 | 1,393.20 | 1,532,046 |
| Aug 22, 2024 | 1,416.00 | 1,420.00 | 1,400.01 | 1,410.05 | 1,388.34 | 1,952,729 |
| Aug 21, 2024 | 1,420.00 | 1,427.98 | 1,415.69 | 1,417.58 | 1,395.75 | 1,509,165 |
| Aug 20, 2024 | 1,429.90 | 1,429.93 | 1,414.00 | 1,422.72 | 1,400.81 | 1,859,138 |
| Aug 19, 2024 | 1,432.00 | 1,458.88 | 1,425.00 | 1,425.44 | 1,403.49 | 2,043,279 |
| Aug 16, 2024 | 1,426.79 | 1,435.92 | 1,417.01 | 1,431.20 | 1,409.16 | 1,645,470 |
| Aug 15, 2024 | 1,405.03 | 1,435.99 | 1,403.95 | 1,426.89 | 1,404.92 | 2,303,897 |
| Aug 14, 2024 | 1,423.01 | 1,424.90 | 1,412.02 | 1,413.30 | 1,391.54 | 1,341,431 |
| Aug 13, 2024 | 1,433.00 | 1,435.00 | 1,412.01 | 1,423.01 | 1,401.10 | 1,630,843 |
| Aug 12, 2024 | 1,430.00 | 1,443.00 | 1,426.58 | 1,436.10 | 1,413.99 | 1,363,203 |
| Aug 9, 2024 | 1,460.03 | 1,469.00 | 1,436.80 | 1,436.80 | 1,414.68 | 3,013,849 |
| Aug 8, 2024 | 1,411.00 | 1,448.18 | 1,409.00 | 1,430.69 | 1,408.66 | 2,513,082 |
| Aug 7, 2024 | 1,405.50 | 1,421.99 | 1,398.30 | 1,415.50 | 1,393.70 | 2,062,221 |
| Aug 6, 2024 | 1,422.00 | 1,424.00 | 1,394.01 | 1,404.70 | 1,383.07 | 2,744,433 |
| Aug 5, 2024 | 1,388.88 | 1,426.00 | 1,385.52 | 1,410.01 | 1,388.30 | 3,773,607 |
| Aug 2, 2024 | 1,373.60 | 1,396.97 | 1,373.60 | 1,385.45 | 1,364.12 | 2,192,769 |
| Aug 1, 2024 | 1,418.00 | 1,420.00 | 1,384.70 | 1,386.16 | 1,364.82 | 3,203,810 |
| Jul 31, 2024 | 1,373.10 | 1,427.27 | 1,373.10 | 1,421.28 | 1,399.40 | 4,327,232 |
| Jul 30, 2024 | 1,385.98 | 1,390.27 | 1,361.30 | 1,379.99 | 1,358.74 | 5,177,904 |
| Jul 29, 2024 | 1,415.00 | 1,421.99 | 1,398.00 | 1,398.02 | 1,376.49 | 3,086,907 |
| Jul 26, 2024 | 1,430.49 | 1,437.72 | 1,410.90 | 1,422.19 | 1,400.29 | 3,235,379 |
| Jul 25, 2024 | 1,440.02 | 1,448.00 | 1,420.01 | 1,430.49 | 1,408.46 | 2,834,656 |
| Jul 24, 2024 | 1,450.20 | 1,463.70 | 1,435.00 | 1,440.02 | 1,417.85 | 2,412,255 |
| Jul 23, 2024 | 1,499.00 | 1,501.00 | 1,455.00 | 1,455.00 | 1,432.60 | 3,094,396 |
| Jul 22, 2024 | 1,525.03 | 1,529.98 | 1,491.65 | 1,499.00 | 1,475.92 | 2,854,321 |
| Jul 19, 2024 | 1,490.81 | 1,529.18 | 1,484.01 | 1,525.62 | 1,502.13 | 3,894,291 |
| Jul 18, 2024 | 1,499.50 | 1,515.00 | 1,492.53 | 1,497.51 | 1,474.45 | 2,887,039 |
| Jul 17, 2024 | 1,476.10 | 1,503.00 | 1,470.02 | 1,501.40 | 1,478.28 | 3,431,101 |
| Jul 16, 2024 | 1,476.00 | 1,482.00 | 1,465.05 | 1,476.00 | 1,453.27 | 2,031,644 |
| Jul 15, 2024 | 1,470.00 | 1,488.00 | 1,470.00 | 1,474.90 | 1,452.19 | 1,917,626 |
| Jul 12, 2024 | 1,473.01 | 1,486.40 | 1,465.45 | 1,478.82 | 1,456.05 | 2,338,634 |
| Jul 11, 2024 | 1,449.97 | 1,469.00 | 1,440.21 | 1,462.09 | 1,439.58 | 2,902,014 |
| Jul 10, 2024 | 1,439.25 | 1,465.88 | 1,435.00 | 1,437.59 | 1,415.45 | 2,376,322 |
| Jul 9, 2024 | 1,420.00 | 1,454.89 | 1,410.10 | 1,438.03 | 1,415.89 | 3,362,071 |
| Jul 8, 2024 | 1,443.00 | 1,457.77 | 1,419.14 | 1,420.00 | 1,398.14 | 3,952,705 |
| Jul 5, 2024 | 1,485.74 | 1,485.74 | 1,485.74 | 1,485.74 | 1,462.86 | - |
| Jul 4, 2024 | 1,505.00 | 1,512.00 | 1,481.13 | 1,485.74 | 1,462.86 | 2,437,973 |
| Jul 3, 2024 | 1,499.00 | 1,513.01 | 1,488.02 | 1,500.00 | 1,476.90 | 3,157,326 |
| Jul 2, 2024 | 1,433.00 | 1,498.00 | 1,433.00 | 1,490.70 | 1,467.75 | 5,185,298 |
| Jul 1, 2024 | 1,468.88 | 1,472.99 | 1,428.00 | 1,440.38 | 1,418.20 | 3,216,138 |
| Jun 28, 2024 | 1,480.00 | 1,494.49 | 1,464.00 | 1,467.39 | 1,444.80 | 3,858,202 |
| Jun 27, 2024 | 1,492.00 | 1,493.97 | 1,468.00 | 1,490.49 | 1,467.54 | 3,282,178 |
| Jun 26, 2024 | 1,480.00 | 1,501.07 | 1,477.80 | 1,489.22 | 1,466.29 | 2,956,977 |
| Jun 25, 2024 | 1,477.00 | 1,502.99 | 1,477.00 | 1,486.65 | 1,463.76 | 4,209,795 |
| Jun 24, 2024 | 1,423.00 | 1,488.99 | 1,414.01 | 1,476.55 | 1,453.81 | 6,383,993 |
| Jun 21, 2024 | 1,500.50 | 1,504.98 | 1,470.22 | 1,471.00 | 1,448.35 | 4,331,997 |
| Jun 20, 2024 | 1,500.00 | 1,516.01 | 1,498.00 | 1,500.10 | 1,477.00 | 2,471,068 |
| Jun 19, 2024 | 30.88 Dividend | |||||
| Jun 19, 2024 | 1,497.99 | 1,504.00 | 1,482.10 | 1,501.00 | 1,477.89 | 4,126,153 |
| Jun 18, 2024 | 1,530.89 | 1,554.54 | 1,516.68 | 1,521.50 | 1,467.67 | 4,125,825 |
| Jun 17, 2024 | 1,532.29 | 1,548.77 | 1,511.01 | 1,541.50 | 1,486.96 | 4,831,816 |
| Jun 14, 2024 | 1,555.00 | 1,563.96 | 1,520.46 | 1,555.00 | 1,499.99 | 5,951,416 |
| Jun 13, 2024 | 1,576.77 | 1,576.89 | 1,553.15 | 1,555.01 | 1,500.00 | 3,618,597 |
| Jun 12, 2024 | 1,570.00 | 1,590.00 | 1,570.00 | 1,571.68 | 1,516.08 | 3,317,050 |
| Jun 11, 2024 | 1,602.99 | 1,605.00 | 1,567.00 | 1,569.00 | 1,513.49 | 7,024,676 |
| Jun 7, 2024 | 1,646.13 | 1,646.18 | 1,619.01 | 1,619.18 | 1,561.90 | 3,352,455 |
| Jun 6, 2024 | 1,643.66 | 1,651.99 | 1,635.91 | 1,639.81 | 1,581.80 | 2,561,005 |
| Jun 5, 2024 | 1,652.00 | 1,658.68 | 1,643.03 | 1,644.00 | 1,585.84 | 1,905,557 |
| Jun 4, 2024 | 1,640.50 | 1,656.00 | 1,636.55 | 1,653.20 | 1,594.71 | 2,084,108 |
| Jun 3, 2024 | 1,650.00 | 1,650.92 | 1,635.11 | 1,639.39 | 1,581.39 | 3,026,105 |
| May 31, 2024 | 1,650.50 | 1,663.50 | 1,648.45 | 1,648.45 | 1,590.13 | 2,185,665 |
| May 30, 2024 | 1,675.00 | 1,675.38 | 1,649.00 | 1,649.00 | 1,590.66 | 3,220,792 |
| May 29, 2024 | 1,666.00 | 1,680.00 | 1,665.00 | 1,674.00 | 1,614.78 | 1,965,128 |
| May 28, 2024 | 1,670.40 | 1,675.17 | 1,663.00 | 1,664.64 | 1,605.75 | 2,352,087 |
| May 27, 2024 | 1,678.00 | 1,687.45 | 1,668.01 | 1,670.12 | 1,611.03 | 2,509,791 |
| May 24, 2024 | 1,693.00 | 1,695.00 | 1,677.00 | 1,677.08 | 1,617.75 | 2,021,663 |
| May 23, 2024 | 1,700.00 | 1,706.38 | 1,690.08 | 1,692.01 | 1,632.15 | 1,888,497 |
| May 22, 2024 | 1,703.00 | 1,709.96 | 1,691.00 | 1,697.71 | 1,637.65 | 2,028,568 |
| May 21, 2024 | 1,708.00 | 1,709.73 | 1,698.16 | 1,705.00 | 1,644.68 | 1,629,339 |
| May 20, 2024 | 1,717.99 | 1,732.99 | 1,708.11 | 1,709.00 | 1,648.54 | 3,142,572 |
| May 17, 2024 | 1,700.01 | 1,716.58 | 1,700.00 | 1,715.00 | 1,654.33 | 2,892,388 |
| May 16, 2024 | 1,705.00 | 1,709.88 | 1,690.00 | 1,704.50 | 1,644.20 | 2,967,954 |
| May 15, 2024 | 1,702.58 | 1,708.00 | 1,698.59 | 1,700.00 | 1,639.86 | 1,573,876 |
| May 14, 2024 | 1,705.99 | 1,713.27 | 1,700.01 | 1,701.98 | 1,641.77 | 2,127,417 |
| May 13, 2024 | 1,732.02 | 1,732.66 | 1,701.22 | 1,706.00 | 1,645.64 | 3,766,212 |
| May 10, 2024 | 1,761.10 | 1,767.88 | 1,733.99 | 1,738.98 | 1,677.46 | 2,620,661 |
| May 9, 2024 | 1,758.00 | 1,764.98 | 1,750.00 | 1,756.00 | 1,693.88 | 2,238,734 |
| May 8, 2024 | 1,769.69 | 1,769.97 | 1,755.67 | 1,763.97 | 1,701.56 | 1,476,909 |
| May 7, 2024 | 1,765.79 | 1,777.80 | 1,756.68 | 1,770.00 | 1,707.38 | 2,492,452 |
| May 6, 2024 | 1,733.97 | 1,765.00 | 1,727.00 | 1,760.20 | 1,697.93 | 5,990,949 |
| Apr 30, 2024 | 1,705.01 | 1,729.88 | 1,705.00 | 1,705.00 | 1,644.68 | 3,075,989 |
| Apr 29, 2024 | 1,696.95 | 1,728.00 | 1,693.82 | 1,704.00 | 1,643.72 | 4,133,223 |
| Apr 26, 2024 | 1,694.00 | 1,714.00 | 1,693.98 | 1,709.43 | 1,648.95 | 3,099,592 |
| Apr 25, 2024 | 1,690.33 | 1,695.60 | 1,682.25 | 1,693.04 | 1,633.14 | 1,447,648 |
| Apr 24, 2024 | 1,696.98 | 1,699.91 | 1,683.33 | 1,693.60 | 1,633.68 | 1,708,643 |
| Apr 23, 2024 | 1,675.00 | 1,695.00 | 1,675.00 | 1,692.28 | 1,632.41 | 2,497,995 |
| Apr 22, 2024 | 1,654.00 | 1,678.88 | 1,645.00 | 1,675.06 | 1,615.80 | 2,995,139 |
| Apr 19, 2024 | 1,660.78 | 1,668.50 | 1,641.28 | 1,646.64 | 1,588.38 | 2,349,992 |
| Apr 18, 2024 | 1,659.01 | 1,682.98 | 1,658.18 | 1,670.78 | 1,611.67 | 2,656,841 |
| Apr 17, 2024 | 1,668.00 | 1,675.20 | 1,658.00 | 1,667.00 | 1,608.02 | 2,481,911 |
| Apr 16, 2024 | 1,665.49 | 1,679.56 | 1,659.00 | 1,670.00 | 1,610.92 | 2,626,623 |
| Apr 15, 2024 | 1,635.01 | 1,675.61 | 1,634.98 | 1,672.98 | 1,613.79 | 3,581,771 |
| Apr 12, 2024 | 1,651.00 | 1,664.00 | 1,634.03 | 1,634.03 | 1,576.22 | 2,674,433 |
| Apr 11, 2024 | 1,640.11 | 1,650.00 | 1,634.69 | 1,648.00 | 1,589.70 | 2,276,624 |
| Apr 10, 2024 | 1,662.27 | 1,664.99 | 1,645.00 | 1,647.98 | 1,589.68 | 2,763,050 |
| Apr 9, 2024 | 1,660.67 | 1,673.00 | 1,658.45 | 1,662.22 | 1,603.41 | 2,558,982 |
| Apr 8, 2024 | 1,695.00 | 1,696.00 | 1,662.60 | 1,666.66 | 1,607.70 | 5,916,659 |
| Apr 3, 2024 | 1,734.00 | 1,739.44 | 1,710.02 | 1,715.11 | 1,654.43 | 2,904,580 |
| Apr 2, 2024 | 1,722.00 | 1,724.99 | 1,705.05 | 1,713.99 | 1,653.35 | 2,544,925 |
| Apr 1, 2024 | 1,709.99 | 1,734.00 | 1,708.70 | 1,721.33 | 1,660.43 | 2,713,137 |
| Mar 29, 2024 | 1,701.64 | 1,710.99 | 1,698.64 | 1,702.90 | 1,642.65 | 751,980 |
| Mar 28, 2024 | 1,695.00 | 1,718.00 | 1,693.20 | 1,701.64 | 1,641.44 | 2,464,218 |
| Mar 27, 2024 | 1,705.00 | 1,712.00 | 1,699.00 | 1,701.00 | 1,640.82 | 1,811,258 |
| Mar 26, 2024 | 1,687.46 | 1,712.80 | 1,687.46 | 1,709.29 | 1,648.82 | 2,806,907 |
| Mar 25, 2024 | 1,698.54 | 1,698.77 | 1,680.58 | 1,689.01 | 1,629.26 | 2,447,285 |
| Mar 22, 2024 | 1,705.03 | 1,708.99 | 1,688.00 | 1,701.35 | 1,641.16 | 2,545,614 |
| Mar 21, 2024 | 1,708.10 | 1,719.00 | 1,704.50 | 1,709.00 | 1,648.54 | 1,659,597 |
| Mar 20, 2024 | 1,703.36 | 1,713.68 | 1,700.23 | 1,709.60 | 1,649.12 | 1,524,925 |
| Mar 19, 2024 | 1,703.00 | 1,719.94 | 1,693.11 | 1,708.02 | 1,647.59 | 2,394,753 |
| Mar 18, 2024 | 1,715.00 | 1,719.85 | 1,699.00 | 1,708.26 | 1,647.82 | 2,605,501 |
| Mar 15, 2024 | 1,712.50 | 1,732.40 | 1,712.00 | 1,717.49 | 1,656.73 | 1,783,358 |
| Mar 14, 2024 | 1,719.00 | 1,734.84 | 1,711.50 | 1,716.63 | 1,655.90 | 1,940,479 |
| Mar 13, 2024 | 1,739.97 | 1,748.00 | 1,720.10 | 1,727.45 | 1,666.34 | 2,649,954 |
| Mar 12, 2024 | 1,693.94 | 1,749.10 | 1,690.50 | 1,745.00 | 1,683.26 | 5,422,654 |
| Mar 11, 2024 | 1,675.00 | 1,698.88 | 1,673.18 | 1,694.49 | 1,634.54 | 2,989,509 |
| Mar 8, 2024 | 1,680.56 | 1,686.68 | 1,670.05 | 1,671.43 | 1,612.30 | 2,215,623 |
| Mar 7, 2024 | 1,680.00 | 1,689.80 | 1,678.00 | 1,683.63 | 1,624.07 | 2,159,912 |
| Mar 6, 2024 | 1,691.00 | 1,695.00 | 1,678.02 | 1,680.55 | 1,621.09 | 2,214,248 |
| Mar 5, 2024 | 1,670.81 | 1,697.00 | 1,666.68 | 1,695.10 | 1,635.13 | 3,623,837 |
| Mar 4, 2024 | 1,679.00 | 1,680.99 | 1,670.05 | 1,676.30 | 1,617.00 | 2,648,477 |
| Mar 1, 2024 | 1,690.00 | 1,694.97 | 1,676.68 | 1,685.06 | 1,625.45 | 2,686,796 |
| Feb 29, 2024 | 1,681.55 | 1,696.50 | 1,679.20 | 1,695.00 | 1,635.03 | 2,475,833 |
| Feb 28, 2024 | 1,688.92 | 1,696.57 | 1,674.01 | 1,681.55 | 1,622.06 | 3,186,731 |
| Feb 27, 2024 | 1,683.00 | 1,692.92 | 1,678.00 | 1,689.50 | 1,629.73 | 2,207,985 |
| Feb 26, 2024 | 1,708.00 | 1,708.74 | 1,685.02 | 1,694.98 | 1,635.01 | 2,731,832 |
| Feb 23, 2024 | 1,711.11 | 1,724.38 | 1,700.02 | 1,714.09 | 1,653.45 | 2,730,589 |
| Feb 22, 2024 | 1,707.50 | 1,723.01 | 1,700.53 | 1,718.38 | 1,657.59 | 2,279,361 |
| Feb 21, 2024 | 1,666.02 | 1,731.00 | 1,662.00 | 1,717.66 | 1,656.89 | 4,615,407 |
| Feb 20, 2024 | 1,697.36 | 1,697.36 | 1,656.56 | 1,670.00 | 1,610.92 | 3,447,007 |
| Feb 19, 2024 | 1,737.87 | 1,737.93 | 1,688.00 | 1,695.43 | 1,635.45 | 3,697,744 |
| Feb 8, 2024 | 1,720.01 | 1,725.00 | 1,685.00 | 1,706.00 | 1,645.64 | 4,675,654 |
| Feb 7, 2024 | 1,681.03 | 1,714.59 | 1,661.61 | 1,710.99 | 1,650.46 | 5,260,107 |
| Feb 6, 2024 | 1,630.01 | 1,685.48 | 1,626.10 | 1,676.00 | 1,616.71 | 5,247,204 |
| Feb 5, 2024 | 1,596.00 | 1,637.44 | 1,595.25 | 1,630.01 | 1,572.34 | 5,313,036 |
| Feb 2, 2024 | 1,615.00 | 1,627.78 | 1,581.00 | 1,596.00 | 1,539.54 | 3,938,202 |
| Feb 1, 2024 | 1,605.50 | 1,623.89 | 1,601.00 | 1,610.03 | 1,553.07 | 2,648,515 |
| Jan 31, 2024 | 1,613.00 | 1,619.97 | 1,598.13 | 1,604.91 | 1,548.13 | 2,964,912 |
| Jan 30, 2024 | 1,649.98 | 1,649.98 | 1,610.00 | 1,613.00 | 1,555.93 | 3,086,633 |
| Jan 29, 2024 | 1,640.30 | 1,660.58 | 1,640.29 | 1,650.00 | 1,591.63 | 3,142,068 |
| Jan 26, 2024 | 1,630.36 | 1,644.10 | 1,623.00 | 1,637.32 | 1,579.39 | 2,695,475 |
| Jan 25, 2024 | 1,626.82 | 1,641.00 | 1,622.00 | 1,638.00 | 1,580.05 | 3,120,580 |
| Jan 24, 2024 | 1,629.00 | 1,633.84 | 1,603.56 | 1,626.00 | 1,568.47 | 3,321,635 |
| Jan 23, 2024 | 1,632.01 | 1,639.95 | 1,609.00 | 1,619.00 | 1,561.72 | 3,483,490 |
| Jan 22, 2024 | 1,629.00 | 1,643.00 | 1,618.88 | 1,642.00 | 1,583.91 | 4,694,589 |
| Jan 19, 2024 | 1,608.87 | 1,638.01 | 1,600.88 | 1,635.00 | 1,577.16 | 4,637,843 |
| Jan 18, 2024 | 1,574.00 | 1,612.80 | 1,555.55 | 1,610.87 | 1,553.88 | 6,043,981 |
| Jan 17, 2024 | 1,630.00 | 1,635.48 | 1,577.00 | 1,577.00 | 1,521.21 | 5,163,276 |
| Jan 16, 2024 | 1,638.50 | 1,647.00 | 1,624.94 | 1,639.43 | 1,581.43 | 2,590,314 |
| Jan 15, 2024 | 1,635.00 | 1,654.97 | 1,634.45 | 1,640.00 | 1,581.98 | 1,785,403 |
| Jan 12, 2024 | 1,639.97 | 1,651.26 | 1,639.40 | 1,643.06 | 1,584.93 | 1,160,324 |
| Jan 11, 2024 | 1,640.10 | 1,657.94 | 1,638.06 | 1,646.57 | 1,588.32 | 1,644,055 |
| Jan 10, 2024 | 1,641.10 | 1,659.46 | 1,638.00 | 1,641.50 | 1,583.43 | 1,735,067 |
| Jan 9, 2024 | 1,641.01 | 1,652.32 | 1,635.07 | 1,641.00 | 1,582.94 | 2,441,204 |
| Jan 8, 2024 | 1,661.00 | 1,662.00 | 1,640.01 | 1,643.99 | 1,585.83 | 2,558,620 |
| Jan 5, 2024 | 1,661.33 | 1,678.66 | 1,652.11 | 1,663.36 | 1,604.51 | 2,024,286 |
| Jan 4, 2024 | 1,693.00 | 1,693.00 | 1,662.93 | 1,669.00 | 1,609.95 | 2,155,107 |
| Jan 3, 2024 | 1,681.11 | 1,695.22 | 1,676.33 | 1,694.00 | 1,634.07 | 2,022,929 |
Related Tickers
000858.SZ Wuliangye Yibin Co.,Ltd.
135.40
-1.16%
000568.SZ Luzhou Laojiao Co.,Ltd
119.74
-1.08%
BF-B Brown-Forman Corporation
36.25
-2.50%
RI.PA Pernod Ricard SA
105.25
-3.08%
000799.SZ Jiugui Liquor Co., Ltd.
49.04
-6.23%
600809.SS Shanxi Xinghuacun Fen Wine Factory Co.,Ltd.
178.00
+0.01%
TWE.AX Treasury Wine Estates Limited
11.28
0.00%
RCO.PA Rémy Cointreau SA
54.70
-5.03%
DEO Diageo plc
121.38
-3.76%
BF-A Brown-Forman Corporation
35.94
-2.36%