Show:
Historical prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Feb 2021 | 3,514.56 | 3,550.41 | 3,500.70 | 3,509.08 | 3,509.08 | 333,300 |
| 25 Feb 2021 | 3,595.54 | 3,608.56 | 3,568.47 | 3,585.05 | 3,585.05 | 366,200 |
| 24 Feb 2021 | 3,638.94 | 3,645.65 | 3,531.59 | 3,564.08 | 3,564.08 | 362,200 |
| 23 Feb 2021 | 3,617.70 | 3,672.15 | 3,617.70 | 3,636.36 | 3,636.36 | 398,900 |
| 22 Feb 2021 | 3,707.19 | 3,717.27 | 3,642.44 | 3,642.44 | 3,642.44 | 488,800 |
| 19 Feb 2021 | 3,661.78 | 3,699.65 | 3,634.01 | 3,696.17 | 3,696.17 | 361,100 |
| 18 Feb 2021 | 3,721.09 | 3,731.69 | 3,663.66 | 3,675.36 | 3,675.36 | 340,300 |
| 10 Feb 2021 | 3,612.61 | 3,662.77 | 3,612.50 | 3,655.09 | 3,655.09 | 257,900 |
| 09 Feb 2021 | 3,539.77 | 3,604.01 | 3,528.68 | 3,603.49 | 3,603.49 | 253,800 |
| 08 Feb 2021 | 3,504.56 | 3,542.21 | 3,492.13 | 3,532.45 | 3,532.45 | 249,800 |
| 05 Feb 2021 | 3,509.49 | 3,536.54 | 3,492.96 | 3,496.33 | 3,496.33 | 290,100 |
| 04 Feb 2021 | 3,503.78 | 3,524.72 | 3,465.77 | 3,501.86 | 3,501.86 | 298,800 |
| 03 Feb 2021 | 3,531.15 | 3,544.01 | 3,508.51 | 3,517.31 | 3,517.31 | 297,400 |
| 02 Feb 2021 | 3,510.81 | 3,535.50 | 3,495.57 | 3,533.69 | 3,533.69 | 264,500 |
| 01 Feb 2021 | 3,477.17 | 3,506.39 | 3,469.88 | 3,505.28 | 3,505.28 | 277,600 |
| 29 Jan 2021 | 3,521.72 | 3,531.60 | 3,446.55 | 3,483.07 | 3,483.07 | 293,700 |
| 28 Jan 2021 | 3,534.67 | 3,549.54 | 3,496.88 | 3,505.18 | 3,505.18 | 270,900 |
| 27 Jan 2021 | 3,567.55 | 3,578.80 | 3,546.49 | 3,573.34 | 3,573.34 | 264,100 |
| 26 Jan 2021 | 3,610.97 | 3,610.97 | 3,564.74 | 3,569.43 | 3,569.43 | 278,100 |
| 25 Jan 2021 | 3,605.36 | 3,637.10 | 3,591.02 | 3,624.24 | 3,624.24 | 327,300 |
| 22 Jan 2021 | 3,616.54 | 3,616.54 | 3,585.03 | 3,606.75 | 3,606.75 | 324,500 |
| 21 Jan 2021 | 3,590.93 | 3,636.24 | 3,585.80 | 3,621.26 | 3,621.26 | 327,500 |
| 20 Jan 2021 | 3,564.12 | 3,589.96 | 3,556.44 | 3,583.09 | 3,583.09 | 272,300 |
| 19 Jan 2021 | 3,596.36 | 3,603.15 | 3,553.02 | 3,566.38 | 3,566.38 | 323,400 |
| 18 Jan 2021 | 3,554.80 | 3,608.77 | 3,544.26 | 3,596.22 | 3,596.22 | 301,700 |
| 15 Jan 2021 | 3,566.28 | 3,589.27 | 3,533.79 | 3,566.38 | 3,566.38 | 324,600 |
| 14 Jan 2021 | 3,584.93 | 3,599.06 | 3,559.60 | 3,565.91 | 3,565.91 | 347,700 |
| 13 Jan 2021 | 3,613.28 | 3,622.35 | 3,575.59 | 3,598.65 | 3,598.65 | 388,100 |
| 12 Jan 2021 | 3,518.01 | 3,608.34 | 3,517.47 | 3,608.34 | 3,608.34 | 323,400 |
| 11 Jan 2021 | 3,571.32 | 3,597.70 | 3,516.99 | 3,531.50 | 3,531.50 | 362,500 |
| 08 Jan 2021 | 3,577.69 | 3,588.06 | 3,544.89 | 3,570.11 | 3,570.11 | 345,600 |
| 07 Jan 2021 | 3,552.91 | 3,576.21 | 3,526.62 | 3,576.21 | 3,576.21 | 405,300 |
| 06 Jan 2021 | 3,530.91 | 3,556.80 | 3,513.13 | 3,550.88 | 3,550.88 | 370,200 |
| 05 Jan 2021 | 3,492.19 | 3,528.68 | 3,484.72 | 3,528.68 | 3,528.68 | 408,000 |
| 04 Jan 2021 | 3,474.68 | 3,511.66 | 3,457.21 | 3,502.96 | 3,502.96 | 380,800 |
| 31 Dec 2020 | 3,419.73 | 3,474.92 | 3,419.73 | 3,473.07 | 3,473.07 | 335,700 |
| 30 Dec 2020 | 3,375.01 | 3,414.45 | 3,374.42 | 3,414.45 | 3,414.45 | 291,000 |
| 29 Dec 2020 | 3,399.29 | 3,407.09 | 3,376.09 | 3,379.04 | 3,379.04 | 311,800 |
| 28 Dec 2020 | 3,396.36 | 3,412.52 | 3,383.65 | 3,397.28 | 3,397.28 | 316,200 |
| 25 Dec 2020 | 3,351.79 | 3,397.01 | 3,348.34 | 3,396.56 | 3,396.56 | 294,500 |
| 24 Dec 2020 | 3,382.19 | 3,394.07 | 3,354.02 | 3,363.11 | 3,363.11 | 275,000 |
| 23 Dec 2020 | 3,362.47 | 3,394.21 | 3,360.20 | 3,382.32 | 3,382.32 | 299,500 |
| 22 Dec 2020 | 3,410.97 | 3,415.75 | 3,353.86 | 3,356.78 | 3,356.78 | 323,000 |
| 21 Dec 2020 | 3,394.40 | 3,423.61 | 3,381.12 | 3,420.57 | 3,420.57 | 283,800 |
| 18 Dec 2020 | 3,400.49 | 3,413.81 | 3,382.75 | 3,394.90 | 3,394.90 | 281,000 |
| 17 Dec 2020 | 3,367.28 | 3,406.16 | 3,354.01 | 3,404.87 | 3,404.87 | 275,500 |
| 16 Dec 2020 | 3,371.26 | 3,378.66 | 3,359.17 | 3,366.98 | 3,366.98 | 220,800 |
| 15 Dec 2020 | 3,366.58 | 3,373.56 | 3,348.42 | 3,367.23 | 3,367.23 | 225,700 |
| 14 Dec 2020 | 3,349.53 | 3,371.13 | 3,338.63 | 3,369.12 | 3,369.12 | 239,800 |
| 11 Dec 2020 | 3,381.01 | 3,383.18 | 3,325.17 | 3,347.19 | 3,347.19 | 298,600 |
| 10 Dec 2020 | 3,365.73 | 3,384.89 | 3,357.75 | 3,373.28 | 3,373.28 | 247,300 |
| 09 Dec 2020 | 3,416.08 | 3,422.54 | 3,371.92 | 3,371.96 | 3,371.96 | 260,700 |
| 08 Dec 2020 | 3,417.69 | 3,428.66 | 3,403.03 | 3,410.18 | 3,410.18 | 226,900 |
| 07 Dec 2020 | 3,446.65 | 3,449.58 | 3,414.31 | 3,416.60 | 3,416.60 | 254,500 |
| 04 Dec 2020 | 3,436.73 | 3,448.40 | 3,417.05 | 3,444.58 | 3,444.58 | 256,300 |
| 03 Dec 2020 | 3,448.54 | 3,452.16 | 3,428.80 | 3,442.14 | 3,442.14 | 298,500 |
| 02 Dec 2020 | 3,453.52 | 3,465.73 | 3,435.87 | 3,449.38 | 3,449.38 | 312,800 |
| 01 Dec 2020 | 3,388.99 | 3,457.64 | 3,386.91 | 3,451.94 | 3,451.94 | 316,200 |
| 30 Nov 2020 | 3,418.16 | 3,456.74 | 3,391.76 | 3,391.76 | 3,391.76 | 385,000 |
| 27 Nov 2020 | 3,373.84 | 3,408.31 | 3,364.49 | 3,408.31 | 3,408.31 | 280,600 |
| 26 Nov 2020 | 3,360.06 | 3,371.45 | 3,344.28 | 3,369.73 | 3,369.73 | 255,900 |
| 25 Nov 2020 | 3,417.51 | 3,423.49 | 3,362.33 | 3,362.33 | 3,362.33 | 322,100 |
| 24 Nov 2020 | 3,407.41 | 3,413.93 | 3,396.24 | 3,402.82 | 3,402.82 | 301,000 |
| 23 Nov 2020 | 3,384.10 | 3,431.65 | 3,377.99 | 3,414.49 | 3,414.49 | 373,900 |
| 20 Nov 2020 | 3,359.60 | 3,380.15 | 3,356.31 | 3,377.73 | 3,377.73 | 261,300 |
| 19 Nov 2020 | 3,339.09 | 3,367.33 | 3,330.45 | 3,363.09 | 3,363.09 | 253,300 |
| 18 Nov 2020 | 3,337.33 | 3,358.89 | 3,333.99 | 3,347.30 | 3,347.30 | 287,500 |
| 17 Nov 2020 | 3,347.15 | 3,347.70 | 3,323.95 | 3,339.90 | 3,339.90 | 283,600 |
| 16 Nov 2020 | 3,325.62 | 3,346.97 | 3,313.65 | 3,346.97 | 3,346.97 | 279,600 |
| 13 Nov 2020 | 3,327.23 | 3,327.23 | 3,291.64 | 3,310.10 | 3,310.10 | 227,900 |
| 12 Nov 2020 | 3,344.46 | 3,350.28 | 3,329.49 | 3,338.68 | 3,338.68 | 216,500 |
| 11 Nov 2020 | 3,354.02 | 3,365.84 | 3,339.04 | 3,342.20 | 3,342.20 | 271,200 |
| 10 Nov 2020 | 3,387.62 | 3,387.62 | 3,346.17 | 3,360.15 | 3,360.15 | 278,700 |
| 09 Nov 2020 | 3,329.43 | 3,380.82 | 3,329.43 | 3,373.73 | 3,373.73 | 310,200 |
| 06 Nov 2020 | 3,326.47 | 3,326.47 | 3,292.15 | 3,312.16 | 3,312.16 | 234,900 |
| 05 Nov 2020 | 3,305.58 | 3,320.41 | 3,291.60 | 3,320.13 | 3,320.13 | 226,800 |
| 04 Nov 2020 | 3,273.43 | 3,286.62 | 3,254.11 | 3,277.44 | 3,277.44 | 188,500 |
| 03 Nov 2020 | 3,239.81 | 3,278.38 | 3,237.85 | 3,271.07 | 3,271.07 | 215,300 |
| 02 Nov 2020 | 3,228.72 | 3,242.80 | 3,209.91 | 3,225.12 | 3,225.12 | 226,800 |
| 30 Oct 2020 | 3,278.63 | 3,279.86 | 3,219.42 | 3,224.53 | 3,224.53 | 230,200 |
| 29 Oct 2020 | 3,235.76 | 3,289.77 | 3,231.12 | 3,272.73 | 3,272.73 | 184,700 |
| 28 Oct 2020 | 3,256.22 | 3,275.87 | 3,238.38 | 3,269.24 | 3,269.24 | 173,200 |
| 27 Oct 2020 | 3,240.74 | 3,258.34 | 3,235.54 | 3,254.32 | 3,254.32 | 149,100 |
| 26 Oct 2020 | 3,258.70 | 3,264.45 | 3,226.60 | 3,251.12 | 3,251.12 | 167,700 |
| 23 Oct 2020 | 3,308.16 | 3,326.05 | 3,276.62 | 3,278.00 | 3,278.00 | 174,200 |
| 22 Oct 2020 | 3,315.82 | 3,320.88 | 3,281.37 | 3,312.50 | 3,312.50 | 165,900 |
| 21 Oct 2020 | 3,332.15 | 3,332.15 | 3,304.17 | 3,325.02 | 3,325.02 | 177,600 |
| 20 Oct 2020 | 3,307.15 | 3,328.10 | 3,293.77 | 3,328.10 | 3,328.10 | 165,100 |
| 19 Oct 2020 | 3,351.10 | 3,371.09 | 3,307.84 | 3,312.67 | 3,312.67 | 212,300 |
| 16 Oct 2020 | 3,334.46 | 3,348.95 | 3,319.11 | 3,336.36 | 3,336.36 | 194,300 |
| 15 Oct 2020 | 3,342.92 | 3,354.58 | 3,330.00 | 3,332.18 | 3,332.18 | 191,000 |
| 14 Oct 2020 | 3,353.63 | 3,353.63 | 3,332.96 | 3,340.78 | 3,340.78 | 198,700 |
| 13 Oct 2020 | 3,353.12 | 3,361.83 | 3,334.50 | 3,359.75 | 3,359.75 | 204,900 |
| 12 Oct 2020 | 3,287.33 | 3,359.15 | 3,286.11 | 3,358.47 | 3,358.47 | 259,600 |
| 09 Oct 2020 | 3,262.61 | 3,280.51 | 3,260.19 | 3,272.08 | 3,272.08 | 188,300 |
| 30 Sep 2020 | 3,232.71 | 3,244.91 | 3,202.34 | 3,218.05 | 3,218.05 | 153,500 |
| 29 Sep 2020 | 3,231.85 | 3,242.79 | 3,219.79 | 3,224.36 | 3,224.36 | 151,300 |
| 28 Sep 2020 | 3,224.98 | 3,238.18 | 3,210.89 | 3,217.53 | 3,217.53 | 156,000 |
| 25 Sep 2020 | 3,234.37 | 3,239.47 | 3,208.03 | 3,219.42 | 3,219.42 | 164,800 |
| 24 Sep 2020 | 3,262.88 | 3,265.34 | 3,221.24 | 3,223.18 | 3,223.18 | 206,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
