30.00
-0.34(-1.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 29.7 | 30.34 | 30.34 | 30.7 | 28.9 | 19.97M |
| December 23, 2025 | 30.15 | 29.84 | 29.84 | 31.15 | 29.41 | 26.56M |
| December 22, 2025 | 29.64 | 29.88 | 29.88 | 30.37 | 29.36 | 21.85M |
| December 19, 2025 | 28.77 | 29.63 | 29.63 | 29.98 | 28.63 | 22.36M |
| December 18, 2025 | 28.8 | 28.49 | 28.49 | 29.25 | 28.45 | 15.08M |
| December 17, 2025 | 27.71 | 29.07 | 29.07 | 29.39 | 27.65 | 21.94M |
| December 16, 2025 | 29.06 | 27.84 | 27.84 | 29.1 | 27.35 | 20.78M |
| December 15, 2025 | 29.39 | 29.33 | 29.33 | 29.81 | 28.89 | 18.66M |
| December 12, 2025 | 28.01 | 29.7 | 29.7 | 30.17 | 27.23 | 35.57M |
| December 11, 2025 | 27.41 | 27.85 | 27.85 | 28.65 | 27.4 | 20.01M |
| December 10, 2025 | 27.6 | 27.41 | 27.41 | 27.86 | 26.93 | 12.55M |
| December 09, 2025 | 28 | 27.44 | 27.44 | 28.09 | 27.04 | 16.98M |
| December 08, 2025 | 29 | 28.11 | 28.11 | 29.65 | 28.03 | 29.04M |
| December 05, 2025 | 26.76 | 27.55 | 27.55 | 27.88 | 26.7 | 13.8M |
| December 04, 2025 | 26.2 | 26.75 | 26.75 | 27.35 | 26.2 | 10.11M |
| December 03, 2025 | 26.2 | 27.12 | 27.12 | 27.58 | 26.2 | 13.12M |
| December 02, 2025 | 28.04 | 27.51 | 27.51 | 28.04 | 26.9 | 17.89M |
| December 01, 2025 | 28 | 28.23 | 28.23 | 28.8 | 27.13 | 35.57M |
| November 28, 2025 | 26.2 | 27.77 | 27.77 | 28.1 | 26.16 | 26.9M |
| November 27, 2025 | 26.85 | 26.12 | 26.12 | 27.28 | 26.01 | 14.6M |
| November 26, 2025 | 26.45 | 26.83 | 26.83 | 27.27 | 26.16 | 14.56M |
| November 25, 2025 | 26 | 26.43 | 26.43 | 26.97 | 25.62 | 16.71M |
| November 24, 2025 | 24.84 | 25.81 | 25.81 | 26.12 | 24.84 | 15.44M |
| November 21, 2025 | 26.2 | 24.81 | 24.81 | 26.27 | 24.8 | 17.78M |
| November 20, 2025 | 26.8 | 26.52 | 26.52 | 27.25 | 26.5 | 11.87M |
| November 19, 2025 | 26.56 | 26.67 | 26.67 | 27.01 | 26.19 | 13.49M |
| November 18, 2025 | 27.32 | 26.67 | 26.67 | 27.45 | 26.36 | 15.47M |
| November 17, 2025 | 27.37 | 27.42 | 27.42 | 27.98 | 27.06 | 15.44M |
| November 14, 2025 | 27.31 | 27.18 | 27.18 | 27.53 | 26.59 | 14.79M |
| November 13, 2025 | 26.55 | 27.5 | 27.5 | 27.88 | 26.41 | 26.69M |
| November 12, 2025 | 30.55 | 26.38 | 26.38 | 30.55 | 26.05 | 34.99M |
| November 11, 2025 | 27.91 | 27.93 | 27.93 | 28.7 | 27.35 | 29.81M |
| November 10, 2025 | 31.05 | 28.02 | 28.02 | 31.05 | 28.02 | 44.56M |
| November 07, 2025 | 30.55 | 31.13 | 31.13 | 32.2 | 30.55 | 32.98M |
| November 06, 2025 | 30.95 | 30.81 | 30.81 | 31.94 | 30.34 | 30.13M |
| November 05, 2025 | 29.33 | 31 | 31 | 31.23 | 29.01 | 36.13M |
| November 04, 2025 | 30.53 | 29.88 | 29.88 | 30.62 | 29.57 | 25.49M |
| November 03, 2025 | 31.6 | 30.01 | 30.01 | 31.96 | 28.92 | 36.91M |
| October 31, 2025 | 33.11 | 31.02 | 31.02 | 33.47 | 30.83 | 32.37M |
| October 30, 2025 | 33.62 | 33.07 | 33.07 | 34.29 | 32.8 | 38.96M |
| October 29, 2025 | 34.5 | 34.2 | 34.2 | 35.8 | 33.6 | 67.57M |
| October 28, 2025 | 32.8 | 34.5 | 34.5 | 35.09 | 32.58 | 60.64M |
| October 27, 2025 | 29.46 | 31.9 | 31.9 | 31.9 | 29.09 | 44.21M |
| October 24, 2025 | 29 | 29 | 29 | 29.74 | 28.38 | 40.22M |
| October 23, 2025 | 27.5 | 29.48 | 29.48 | 29.48 | 26.46 | 39.18M |
| October 22, 2025 | 27.2 | 26.8 | 26.8 | 27.64 | 26.63 | 17.57M |
| October 21, 2025 | 28.01 | 27.58 | 27.58 | 28.73 | 27.44 | 32.87M |
| October 20, 2025 | 26.95 | 28.07 | 28.07 | 29.1 | 26.55 | 44.21M |
| October 17, 2025 | 25.99 | 26.45 | 26.45 | 28.18 | 25.99 | 19.47M |
| October 16, 2025 | 27.15 | 27.77 | 27.77 | 28.8 | 26.9 | 25.36M |
| October 15, 2025 | 28.22 | 27.14 | 27.14 | 28.22 | 26.12 | 28.77M |
| October 14, 2025 | 28.66 | 28.22 | 28.22 | 29.58 | 27.65 | 44.22M |
| October 13, 2025 | 24.1 | 27.62 | 27.62 | 27.62 | 24.1 | 24.75M |
| October 10, 2025 | 25.99 | 25.11 | 25.11 | 26 | 24.83 | 19.51M |
| October 09, 2025 | 24.98 | 25.99 | 25.99 | 26.26 | 24.88 | 25.03M |
| September 30, 2025 | 24.66 | 24.4 | 24.4 | 25.17 | 24.06 | 16.11M |
| September 29, 2025 | 24.69 | 24.5 | 24.5 | 24.95 | 24.29 | 11.55M |
| September 26, 2025 | 25 | 24.48 | 24.48 | 25.63 | 24.48 | 13.87M |
| September 25, 2025 | 24.81 | 25.08 | 25.08 | 25.88 | 24.4 | 20.48M |
| September 24, 2025 | 23.44 | 24.9 | 24.9 | 25.07 | 23.26 | 25.81M |