29.64
-0.32(-1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 29.45 | 29.96 | 29.96 | 30.28 | 28.88 | 41.16M |
| December 23, 2025 | 29 | 29.44 | 29.44 | 30.15 | 28.73 | 43.84M |
| December 22, 2025 | 29.28 | 29.38 | 29.38 | 29.96 | 29.06 | 51.77M |
| December 19, 2025 | 27.59 | 29.23 | 29.23 | 29.4 | 27.11 | 59.2M |
| December 18, 2025 | 27.52 | 27.45 | 27.45 | 28.15 | 27.25 | 28.05M |
| December 17, 2025 | 26.8 | 27.49 | 27.49 | 27.77 | 26.78 | 40.57M |
| December 16, 2025 | 26.97 | 26.56 | 26.56 | 27.01 | 26 | 41.47M |
| December 15, 2025 | 26.84 | 27.12 | 27.12 | 27.53 | 26.6 | 31.51M |
| December 12, 2025 | 27.42 | 27.42 | 27.42 | 27.88 | 27.25 | 42.09M |
| December 11, 2025 | 27.49 | 26.9 | 26.9 | 27.85 | 26.84 | 34.81M |
| December 10, 2025 | 27.15 | 27.28 | 27.28 | 27.45 | 26.84 | 30.87M |
| December 09, 2025 | 27.77 | 27.09 | 27.09 | 27.99 | 26.72 | 65.21M |
| December 08, 2025 | 28.21 | 28.31 | 28.31 | 28.37 | 27.56 | 58.8M |
| December 05, 2025 | 26.87 | 28.31 | 28.31 | 28.5 | 26.87 | 63.23M |
| December 04, 2025 | 24.45 | 26.72 | 26.72 | 27.49 | 24.45 | 65.56M |
| December 03, 2025 | 24.45 | 26.44 | 26.44 | 26.8 | 24.45 | 65.97M |
| December 02, 2025 | 25.25 | 25.14 | 25.14 | 25.25 | 24.76 | 30.3M |
| December 01, 2025 | 25.4 | 25.24 | 25.24 | 25.75 | 25.08 | 52.16M |
| November 28, 2025 | 24.45 | 24.7 | 24.7 | 24.89 | 24.29 | 32.1M |
| November 27, 2025 | 24.59 | 24.44 | 24.44 | 25.06 | 24.3 | 57.19M |
| November 26, 2025 | 24.21 | 23.95 | 23.95 | 24.82 | 23.95 | 67.03M |
| November 25, 2025 | 23.47 | 23.54 | 23.54 | 24.07 | 23.13 | 52.24M |
| November 24, 2025 | 23.17 | 23.22 | 23.22 | 23.44 | 22.7 | 44.81M |
| November 21, 2025 | 23.57 | 22.95 | 22.95 | 23.84 | 22.68 | 79.06M |
| November 20, 2025 | 24.29 | 24 | 24 | 24.81 | 24 | 36.2M |
| November 19, 2025 | 23.74 | 24.12 | 24.12 | 24.43 | 23.74 | 46.54M |
| November 18, 2025 | 24.49 | 23.7 | 23.7 | 24.49 | 23.49 | 80.74M |
| November 17, 2025 | 25.45 | 24.98 | 24.98 | 25.69 | 24.69 | 55.45M |
| November 14, 2025 | 24.55 | 25.95 | 25.95 | 26.6 | 24.55 | 51.81M |
| November 13, 2025 | 26.3 | 26.7 | 26.7 | 27.44 | 26 | 98.3M |
| November 12, 2025 | 24.72 | 26 | 26 | 26.35 | 24.66 | 79.13M |
| November 11, 2025 | 25.3 | 24.93 | 24.93 | 25.47 | 24.35 | 49.59M |
| November 10, 2025 | 25.4 | 25.23 | 25.23 | 25.95 | 24.62 | 64.09M |
| November 07, 2025 | 24.55 | 25.32 | 25.32 | 25.64 | 24.55 | 70.75M |
| November 06, 2025 | 22.94 | 25 | 25 | 25.11 | 22.88 | 97.33M |
| November 05, 2025 | 22.85 | 22.96 | 22.96 | 23.15 | 22.29 | 57.65M |
| November 04, 2025 | 24.01 | 23.67 | 23.67 | 24.54 | 23.03 | 66.86M |
| November 03, 2025 | 23.24 | 24.29 | 24.29 | 24.32 | 22.8 | 86.27M |
| October 31, 2025 | 23.5 | 22.99 | 22.99 | 23.52 | 22.68 | 51.84M |
| October 30, 2025 | 23.31 | 23.58 | 23.58 | 23.96 | 23.15 | 69.57M |
| October 29, 2025 | 22.25 | 23.61 | 23.61 | 23.85 | 22.2 | 90.59M |
| October 28, 2025 | 22.83 | 21.95 | 21.95 | 23.04 | 21.88 | 71.28M |
| October 27, 2025 | 22.5 | 23.2 | 22.88 | 23.47 | 22.22 | 113.36M |
| October 24, 2025 | 23.56 | 23.18 | 23.18 | 23.88 | 22.5 | 79.59M |
| October 23, 2025 | 22.31 | 22.93 | 22.93 | 23.13 | 22.26 | 66.34M |
| October 22, 2025 | 21.7 | 22.18 | 22.18 | 22.58 | 21.55 | 65.88M |
| October 21, 2025 | 21.28 | 22 | 22 | 22.27 | 20.92 | 66.75M |
| October 20, 2025 | 20.98 | 21.04 | 21.04 | 21.49 | 20.45 | 57.12M |
| October 17, 2025 | 21.12 | 20.68 | 20.68 | 21.54 | 20.58 | 59.54M |
| October 16, 2025 | 20.89 | 20.79 | 20.79 | 21.7 | 20.6 | 61.96M |
| October 15, 2025 | 20.66 | 20.9 | 20.9 | 21.21 | 20.35 | 57.58M |
| October 14, 2025 | 21.3 | 20.55 | 20.55 | 21.7 | 20.33 | 82.04M |
| October 13, 2025 | 20.06 | 20.77 | 20.77 | 20.87 | 20.05 | 55.65M |
| October 10, 2025 | 21.31 | 20.99 | 20.99 | 21.6 | 20.8 | 62.37M |
| October 09, 2025 | 21.3 | 21.64 | 21.64 | 21.71 | 20.66 | 84.7M |
| September 30, 2025 | 20.3 | 20.6 | 20.6 | 20.89 | 20.18 | 42.1M |
| September 29, 2025 | 19.9 | 20.25 | 20.25 | 20.34 | 19.73 | 42.38M |
| September 26, 2025 | 19.28 | 19.7 | 19.7 | 19.95 | 19 | 41.19M |
| September 25, 2025 | 19.67 | 19.41 | 19.41 | 19.77 | 19.1 | 47.56M |
| September 24, 2025 | 19.22 | 19.35 | 19.35 | 19.49 | 19 | 33.99M |