28.89
-0.45(-1.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 29.13 | 28.89 | 28.89 | 29.75 | 28.8 | 79.6M |
| November 06, 2025 | 28.5 | 29.34 | 29.34 | 30.53 | 28.08 | 126.79M |
| November 05, 2025 | 26.2 | 28.22 | 28.22 | 29 | 26.14 | 114.5M |
| November 04, 2025 | 27.08 | 27.2 | 27.2 | 28 | 26.95 | 79.64M |
| November 03, 2025 | 26.3 | 27.06 | 27.06 | 27.08 | 25.95 | 64.77M |
| October 31, 2025 | 26.31 | 26.44 | 26.44 | 26.85 | 25.88 | 41.03M |
| October 30, 2025 | 26.9 | 26.19 | 26.19 | 26.94 | 26.15 | 39.76M |
| October 29, 2025 | 25.77 | 26.84 | 26.84 | 26.97 | 25.64 | 65.6M |
| October 28, 2025 | 26.03 | 25.64 | 25.64 | 26.1 | 25.61 | 39.69M |
| October 27, 2025 | 26.28 | 26.54 | 26.54 | 26.87 | 26.02 | 55.78M |
| October 24, 2025 | 25.02 | 25.42 | 25.42 | 25.54 | 24.96 | 27.55M |
| October 23, 2025 | 24.74 | 24.94 | 24.94 | 24.96 | 24.17 | 24.57M |
| October 22, 2025 | 25.3 | 24.78 | 24.78 | 25.31 | 24.71 | 27.74M |
| October 21, 2025 | 25.06 | 25.55 | 25.55 | 25.79 | 24.85 | 36.1M |
| October 20, 2025 | 25.46 | 25.12 | 25.12 | 25.66 | 24.88 | 40.07M |
| October 17, 2025 | 26.4 | 24.7 | 24.7 | 26.4 | 24.7 | 60.5M |
| October 16, 2025 | 27.77 | 27.06 | 26.82 | 27.91 | 26.66 | 53.21M |
| October 15, 2025 | 27.04 | 27.44 | 27.2 | 27.64 | 26.31 | 54.72M |
| October 14, 2025 | 27.79 | 27.03 | 26.79 | 28.1 | 26.43 | 64.09M |
| October 13, 2025 | 27 | 27.73 | 27.48 | 27.79 | 26.78 | 59.83M |
| October 10, 2025 | 26.65 | 28.15 | 27.9 | 28.15 | 26.41 | 83.48M |
| October 09, 2025 | 27.18 | 26.85 | 26.61 | 27.33 | 26.6 | 65.13M |
| September 30, 2025 | 25.59 | 26.53 | 26.53 | 26.91 | 25.36 | 59.52M |
| September 29, 2025 | 25.32 | 25.59 | 25.59 | 25.7 | 24.8 | 48.29M |
| September 26, 2025 | 24.88 | 25.06 | 25.06 | 26.3 | 24.75 | 66.12M |
| September 25, 2025 | 24.4 | 24.85 | 24.85 | 24.98 | 24.33 | 55.81M |
| September 24, 2025 | 24.15 | 24.44 | 24.44 | 24.49 | 23.97 | 42.19M |
| September 23, 2025 | 23.55 | 24.35 | 24.35 | 24.5 | 23.41 | 62.99M |
| September 22, 2025 | 24.02 | 23.58 | 23.58 | 24.06 | 23.24 | 34.33M |
| September 19, 2025 | 23.62 | 23.95 | 23.95 | 24.29 | 23.6 | 29.95M |
| September 18, 2025 | 24.09 | 23.73 | 23.73 | 24.15 | 23.5 | 38.79M |
| September 17, 2025 | 23.41 | 24.09 | 24.09 | 24.1 | 23.4 | 47.42M |
| September 16, 2025 | 23.5 | 23.35 | 23.35 | 23.56 | 23.09 | 16.55M |
| September 15, 2025 | 23.74 | 23.47 | 23.47 | 23.92 | 23.45 | 19.39M |
| September 12, 2025 | 23.73 | 23.84 | 23.84 | 24.2 | 23.32 | 37.1M |
| September 11, 2025 | 23.41 | 23.64 | 23.64 | 23.65 | 23.25 | 21.51M |
| September 10, 2025 | 23.7 | 23.5 | 23.5 | 23.74 | 23.24 | 20.81M |
| September 09, 2025 | 23.82 | 23.77 | 23.77 | 24 | 23.63 | 31.86M |
| September 08, 2025 | 23.24 | 23.82 | 23.82 | 23.95 | 23.12 | 44.78M |
| September 05, 2025 | 22.42 | 22.95 | 22.95 | 23.02 | 22.37 | 22.96M |
| September 04, 2025 | 22.46 | 22.48 | 22.48 | 22.8 | 22.14 | 17.91M |
| September 03, 2025 | 22.71 | 22.41 | 22.41 | 22.83 | 22.37 | 15.13M |
| September 02, 2025 | 23.27 | 22.7 | 22.7 | 23.32 | 22.6 | 26.38M |
| September 01, 2025 | 23.33 | 23.27 | 23.27 | 23.66 | 23.19 | 26.21M |
| August 29, 2025 | 23.42 | 23.32 | 23.32 | 23.53 | 23.25 | 21.53M |
| August 28, 2025 | 23.45 | 23.44 | 23.44 | 23.68 | 22.94 | 27.8M |
| August 27, 2025 | 24.16 | 23.55 | 23.55 | 24.25 | 23.51 | 38.39M |
| August 26, 2025 | 23.62 | 24.14 | 24.14 | 24.86 | 23.52 | 44.61M |
| August 25, 2025 | 23.75 | 23.66 | 23.66 | 23.86 | 23.53 | 36.18M |
| August 22, 2025 | 23.39 | 23.64 | 23.64 | 23.77 | 23.19 | 40.41M |
| August 21, 2025 | 23.29 | 23.28 | 23.28 | 23.97 | 23.18 | 53.14M |
| August 20, 2025 | 22.7 | 22.86 | 22.86 | 22.9 | 22.61 | 21.25M |
| August 19, 2025 | 22.91 | 22.77 | 22.77 | 23.29 | 22.66 | 26.22M |
| August 18, 2025 | 22.84 | 22.9 | 22.9 | 23.04 | 22.75 | 25.52M |
| August 15, 2025 | 22.55 | 22.74 | 22.74 | 22.84 | 22.48 | 17.08M |
| August 14, 2025 | 23 | 22.6 | 22.6 | 23.07 | 22.5 | 21.93M |
| August 13, 2025 | 23.15 | 22.98 | 22.98 | 23.15 | 22.91 | 18.17M |
| August 12, 2025 | 23.23 | 23.15 | 23.15 | 23.24 | 22.95 | 14.88M |
| August 11, 2025 | 23.36 | 23.22 | 23.22 | 23.37 | 23.09 | 16.72M |
| August 08, 2025 | 23.04 | 23.25 | 23.25 | 23.29 | 22.91 | 20.55M |