29.46
-1.51(-4.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 30.08 | 29.46 | 29.46 | 30.08 | 28.8 | 38.35M |
| December 24, 2025 | 31.4 | 30.97 | 30.97 | 32.28 | 30.2 | 39.49M |
| December 23, 2025 | 31.99 | 30.45 | 30.45 | 32.34 | 30.19 | 36.64M |
| December 22, 2025 | 30.81 | 31.8 | 31.8 | 32.42 | 30.81 | 31.35M |
| December 19, 2025 | 30.36 | 30.28 | 30.28 | 30.58 | 29.14 | 26.48M |
| December 18, 2025 | 30.44 | 30.92 | 30.92 | 31.95 | 30.4 | 23.64M |
| December 17, 2025 | 29.51 | 30.71 | 30.71 | 31.07 | 29.28 | 26.44M |
| December 16, 2025 | 30.7 | 28.97 | 28.97 | 30.99 | 28.7 | 24.5M |
| December 15, 2025 | 29.71 | 30.83 | 30.83 | 31.36 | 29.68 | 22.41M |
| December 12, 2025 | 31.02 | 31.09 | 31.09 | 31.99 | 30.75 | 31.63M |
| December 11, 2025 | 30.7 | 30.08 | 30.08 | 31.66 | 30.05 | 36.96M |
| December 10, 2025 | 30.03 | 30.37 | 30.37 | 30.96 | 29.78 | 40.01M |
| December 09, 2025 | 27.86 | 28.69 | 28.69 | 28.71 | 27.04 | 44.6M |
| December 08, 2025 | 27.84 | 27.69 | 27.69 | 28.05 | 26.9 | 21.26M |
| December 05, 2025 | 25.82 | 27.66 | 27.66 | 27.84 | 25.82 | 23.18M |
| December 04, 2025 | 25.54 | 26.31 | 26.31 | 27.99 | 25.54 | 25.82M |
| December 03, 2025 | 28.38 | 27.69 | 27.69 | 28.48 | 27.48 | 25M |
| December 02, 2025 | 27.54 | 28.03 | 28.03 | 28.34 | 27.08 | 32.29M |
| December 01, 2025 | 27.99 | 28.09 | 28.09 | 28.78 | 27.25 | 43.95M |
| November 28, 2025 | 25.54 | 26.2 | 26.2 | 26.65 | 25.24 | 32.9M |
| November 27, 2025 | 25.3 | 25.16 | 25.16 | 25.36 | 24.4 | 29.99M |
| November 26, 2025 | 23.41 | 24.12 | 24.12 | 24.88 | 23.32 | 28.06M |
| November 25, 2025 | 23 | 23.47 | 23.47 | 23.7 | 22.85 | 21.06M |
| November 24, 2025 | 22.47 | 22.25 | 22.25 | 23.07 | 22.2 | 14.83M |
| November 21, 2025 | 23.69 | 22.46 | 22.46 | 23.69 | 22.41 | 19M |
| November 20, 2025 | 23.92 | 23.91 | 23.91 | 24.29 | 23.7 | 16.39M |
| November 19, 2025 | 23.51 | 24.27 | 24.27 | 24.39 | 23.35 | 25.27M |
| November 18, 2025 | 23.2 | 23.17 | 23.17 | 23.5 | 22.92 | 17.34M |
| November 17, 2025 | 24.05 | 23.7 | 23.7 | 24.13 | 23.35 | 19.17M |
| November 14, 2025 | 24.8 | 24.55 | 24.55 | 25.47 | 22.76 | 24.86M |
| November 13, 2025 | 22.76 | 25.73 | 25.73 | 25.86 | 22.76 | 47.71M |
| November 12, 2025 | 23.71 | 23.83 | 23.83 | 24.33 | 23.19 | 21.69M |
| November 11, 2025 | 24.34 | 23.5 | 23.5 | 24.5 | 23.35 | 28.46M |
| November 10, 2025 | 23.66 | 23.75 | 23.75 | 24.05 | 23.23 | 22.29M |
| November 07, 2025 | 22.76 | 23.15 | 23.15 | 23.3 | 22.65 | 16.65M |
| November 06, 2025 | 22.34 | 22.85 | 22.85 | 22.93 | 22.25 | 15.78M |
| November 05, 2025 | 21.61 | 22.35 | 22.35 | 22.51 | 21.45 | 16.55M |
| November 04, 2025 | 22.96 | 22.06 | 22.06 | 22.99 | 21.88 | 23.17M |
| November 03, 2025 | 23.29 | 23.2 | 23.2 | 23.49 | 22.65 | 21.25M |
| October 31, 2025 | 23.91 | 23.41 | 23.41 | 24.5 | 23.37 | 34.92M |
| October 30, 2025 | 23.4 | 23.32 | 23.32 | 23.76 | 23.2 | 20.88M |
| October 29, 2025 | 23.42 | 23.71 | 23.71 | 23.75 | 23.1 | 20.25M |
| October 28, 2025 | 23.89 | 22.89 | 22.89 | 23.97 | 22.82 | 31.19M |
| October 27, 2025 | 23.12 | 24.07 | 24.07 | 24.15 | 23.11 | 27.83M |
| October 24, 2025 | 23.08 | 23.12 | 23.12 | 23.26 | 22.8 | 17.56M |
| October 23, 2025 | 22.96 | 23.03 | 23.03 | 23.14 | 22.41 | 23.59M |
| October 22, 2025 | 21.29 | 23.33 | 23.33 | 23.76 | 21.29 | 47.58M |
| October 21, 2025 | 24.97 | 23.65 | 23.65 | 25 | 23.6 | 37.68M |
| October 20, 2025 | 24.9 | 24.5 | 24.5 | 25.3 | 24.15 | 39.77M |
| October 17, 2025 | 27 | 26.37 | 26.37 | 27.32 | 25.65 | 30.77M |
| October 16, 2025 | 27.64 | 26.44 | 26.44 | 28.12 | 26.1 | 33.18M |
| October 15, 2025 | 27.27 | 26.8 | 26.8 | 27.37 | 25.7 | 27.02M |
| October 14, 2025 | 30.42 | 26.22 | 26.22 | 30.66 | 26 | 49.96M |
| October 13, 2025 | 27.15 | 28.62 | 28.62 | 29.5 | 26.18 | 39.23M |
| October 10, 2025 | 27.34 | 27.25 | 27.25 | 28.12 | 26.98 | 32.78M |
| October 09, 2025 | 27.5 | 28.6 | 28.6 | 29.05 | 26.8 | 42.2M |
| September 30, 2025 | 26 | 26.44 | 26.44 | 27.3 | 25.76 | 48.28M |
| September 29, 2025 | 24.39 | 25.66 | 25.66 | 25.66 | 23.5 | 37.19M |
| September 26, 2025 | 22.57 | 23.33 | 23.33 | 23.86 | 22.57 | 34.19M |
| September 25, 2025 | 22.95 | 22.49 | 22.49 | 23.08 | 22.01 | 24.25M |