29.04
-0.02(-0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 28.19 | 29.06 | 29.06 | 29.25 | 28.02 | 26.54M |
| November 12, 2025 | 27.73 | 28.44 | 28.44 | 29.66 | 27.51 | 31.77M |
| November 11, 2025 | 27.11 | 27.72 | 27.72 | 28.09 | 27 | 18.02M |
| November 10, 2025 | 26.7 | 27.19 | 27.19 | 27.5 | 26.7 | 14.06M |
| November 07, 2025 | 28.19 | 27.5 | 27.5 | 28.19 | 27.15 | 23.8M |
| November 06, 2025 | 26.9 | 28.19 | 28.19 | 28.23 | 26.61 | 26.13M |
| November 05, 2025 | 27.67 | 26.9 | 26.9 | 27.8 | 26.4 | 32.35M |
| November 04, 2025 | 28 | 27.97 | 27.97 | 28.33 | 27.41 | 37.42M |
| November 03, 2025 | 25.99 | 28.1 | 28.1 | 28.5 | 25.72 | 51.6M |
| October 31, 2025 | 25.38 | 25.93 | 25.93 | 26.35 | 25 | 34.1M |
| October 30, 2025 | 25.49 | 25.31 | 25.31 | 25.59 | 25.15 | 14.27M |
| October 29, 2025 | 25.11 | 25.48 | 25.48 | 25.59 | 24.89 | 20.82M |
| October 28, 2025 | 25.25 | 25.21 | 25.21 | 25.49 | 25.03 | 11.39M |
| October 27, 2025 | 25.09 | 25.34 | 25.34 | 25.6 | 24.85 | 20.81M |
| October 24, 2025 | 25.4 | 25.2 | 25.2 | 25.58 | 24.97 | 15M |
| October 23, 2025 | 25.27 | 25.32 | 25.32 | 25.37 | 24.67 | 16.43M |
| October 22, 2025 | 25.38 | 25.13 | 25.13 | 25.55 | 24.95 | 18.9M |
| October 21, 2025 | 24.6 | 24.97 | 24.97 | 25.2 | 24.2 | 18.8M |
| October 20, 2025 | 25.04 | 24.5 | 24.5 | 25.36 | 24.5 | 25.77M |
| October 17, 2025 | 25.38 | 25.25 | 25.25 | 26.09 | 25.13 | 34.45M |
| October 16, 2025 | 25.01 | 24.87 | 24.87 | 25.08 | 24.52 | 14.5M |
| October 15, 2025 | 24.96 | 25.09 | 25.09 | 25.32 | 24.82 | 12.76M |
| October 14, 2025 | 25 | 24.99 | 24.99 | 25.1 | 24.7 | 12.58M |
| October 13, 2025 | 24.03 | 25 | 25 | 25.17 | 24.03 | 21.57M |
| October 10, 2025 | 24.88 | 25.28 | 25.28 | 25.5 | 24.02 | 27.43M |
| October 09, 2025 | 25.58 | 24.98 | 24.98 | 25.58 | 24.8 | 21.63M |
| September 30, 2025 | 25.31 | 25.57 | 25.57 | 25.99 | 25.11 | 26.07M |
| September 29, 2025 | 25.5 | 25.31 | 25.31 | 25.7 | 24.96 | 15.03M |
| September 26, 2025 | 25.52 | 25.72 | 25.72 | 25.94 | 25.16 | 19.22M |
| September 25, 2025 | 25.49 | 25.53 | 25.53 | 25.63 | 25.3 | 14.97M |
| September 24, 2025 | 25.63 | 25.49 | 25.49 | 25.68 | 25.3 | 14.87M |
| September 23, 2025 | 25.71 | 25.76 | 25.76 | 26.15 | 24.89 | 24.65M |
| September 22, 2025 | 26.16 | 25.9 | 25.9 | 26.18 | 25.45 | 19.22M |
| September 19, 2025 | 26.39 | 26.08 | 26.08 | 26.53 | 25.18 | 27.57M |
| September 18, 2025 | 26.7 | 26.44 | 26.44 | 27 | 26.11 | 25.64M |
| September 17, 2025 | 27.25 | 26.87 | 26.87 | 27.31 | 26.73 | 27.54M |
| September 16, 2025 | 27.17 | 27.3 | 27.3 | 27.52 | 26.86 | 36.91M |
| September 15, 2025 | 26.55 | 27.14 | 27.14 | 27.44 | 26.39 | 50.49M |
| September 12, 2025 | 26.39 | 26.3 | 26.3 | 26.94 | 26.25 | 37.79M |
| September 11, 2025 | 25.73 | 26.92 | 26.92 | 27.49 | 23.64 | 74.8M |
| September 10, 2025 | 23.98 | 25.03 | 25.03 | 25.19 | 23.78 | 44.36M |
| September 09, 2025 | 24.27 | 23.97 | 23.97 | 24.47 | 23.61 | 18.23M |
| September 08, 2025 | 24.18 | 24.29 | 24.29 | 24.65 | 23.96 | 24.38M |
| September 05, 2025 | 23.53 | 24.1 | 24.1 | 24.14 | 23.23 | 25.23M |
| September 04, 2025 | 23.25 | 23.53 | 23.53 | 23.98 | 23 | 21.01M |
| September 03, 2025 | 24.03 | 23.25 | 23.25 | 24.25 | 23.07 | 26.07M |
| September 02, 2025 | 23.88 | 24.1 | 24.1 | 24.27 | 23.45 | 30.79M |
| September 01, 2025 | 23.88 | 23.85 | 23.85 | 24.37 | 23.72 | 22.49M |
| August 29, 2025 | 24.6 | 23.7 | 23.7 | 24.6 | 23.65 | 18.79M |
| August 28, 2025 | 23.68 | 24.2 | 24.2 | 24.33 | 22.95 | 26.51M |
| August 27, 2025 | 24.73 | 23.72 | 23.72 | 24.85 | 23.72 | 24.23M |
| August 26, 2025 | 24.65 | 24.82 | 24.82 | 25.15 | 24.44 | 28.88M |
| August 25, 2025 | 24.62 | 24.64 | 24.64 | 24.67 | 23.77 | 45.58M |
| August 22, 2025 | 23.21 | 24.62 | 24.62 | 24.78 | 23.12 | 49.85M |
| August 21, 2025 | 23.79 | 23.22 | 23.22 | 23.89 | 22.96 | 28.21M |
| August 20, 2025 | 23 | 23.78 | 23.78 | 23.78 | 22.83 | 26.83M |
| August 19, 2025 | 23.32 | 23.06 | 23.06 | 23.45 | 23.06 | 17.8M |
| August 18, 2025 | 23.42 | 23.38 | 23.38 | 23.85 | 23.2 | 26.02M |
| August 15, 2025 | 23.12 | 23.5 | 23.5 | 23.58 | 23.01 | 14.88M |
| August 14, 2025 | 23.4 | 23.21 | 23.21 | 23.95 | 23.2 | 30.39M |