28.61
-0.34(-1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 29.1 | 28.61 | 28.61 | 29.91 | 28.52 | 5.71M |
| November 06, 2025 | 28.81 | 28.95 | 28.95 | 29.27 | 28.61 | 2.65M |
| November 05, 2025 | 28.46 | 28.78 | 28.78 | 29.88 | 28.37 | 4.54M |
| November 04, 2025 | 29.35 | 28.82 | 28.82 | 29.56 | 28.44 | 3.96M |
| November 03, 2025 | 30.63 | 29.34 | 29.34 | 30.63 | 28.88 | 6.67M |
| October 31, 2025 | 30.7 | 30.68 | 30.68 | 31.42 | 30.5 | 5.78M |
| October 30, 2025 | 32.05 | 30.82 | 30.82 | 32.3 | 30.42 | 6.34M |
| October 29, 2025 | 31.05 | 32.38 | 32.38 | 33.38 | 30.47 | 7.72M |
| October 28, 2025 | 30.8 | 31.04 | 31.04 | 31.92 | 30.58 | 6.34M |
| October 27, 2025 | 34 | 31.61 | 31.61 | 34.76 | 31.37 | 12.14M |
| October 24, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0 |
| October 23, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0 |
| October 22, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0 |
| October 21, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0 |
| October 20, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0 |
| October 17, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0 |
| October 16, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0 |
| October 15, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0 |
| October 14, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0 |
| October 13, 2025 | 32.4 | 34.85 | 34.85 | 36.04 | 32.35 | 11.24M |
| October 10, 2025 | 31.68 | 34.32 | 34.32 | 34.32 | 31.15 | 8.04M |
| October 09, 2025 | 30.24 | 31.2 | 31.2 | 31.5 | 29.55 | 4.9M |
| September 30, 2025 | 30.49 | 30.38 | 30.38 | 30.79 | 30.03 | 3.03M |
| September 29, 2025 | 29.3 | 30.49 | 30.49 | 31 | 28.8 | 5.66M |
| September 26, 2025 | 29.47 | 28.93 | 28.93 | 29.8 | 28.74 | 2.87M |
| September 25, 2025 | 29.56 | 29.49 | 29.49 | 30.8 | 29.19 | 4.54M |
| September 24, 2025 | 28.21 | 29.81 | 29.81 | 29.93 | 28 | 7.36M |
| September 23, 2025 | 28.07 | 28.09 | 28.09 | 28.56 | 27.1 | 4.77M |
| September 22, 2025 | 28.89 | 28.23 | 28.23 | 28.94 | 27.84 | 4.74M |
| September 19, 2025 | 28.76 | 28.89 | 28.89 | 29.99 | 28.5 | 6.07M |
| September 18, 2025 | 30.2 | 28.76 | 28.76 | 31.03 | 28.5 | 8.97M |
| September 17, 2025 | 29.9 | 30.44 | 30.44 | 32.26 | 29.9 | 8.39M |
| September 16, 2025 | 28.98 | 30.4 | 30.4 | 30.93 | 28.24 | 8.31M |
| September 15, 2025 | 28.25 | 28.97 | 28.97 | 29.58 | 28.03 | 6.14M |
| September 12, 2025 | 28 | 28.52 | 28.52 | 29.59 | 27.88 | 7.69M |
| September 11, 2025 | 27.09 | 28.25 | 28.25 | 28.42 | 26.76 | 7.77M |
| September 10, 2025 | 27.85 | 27.09 | 27.09 | 27.98 | 26.92 | 6.75M |
| September 09, 2025 | 28.3 | 27.3 | 27.3 | 28.55 | 26.97 | 8.32M |
| September 08, 2025 | 27.98 | 28.03 | 28.03 | 28.55 | 27.81 | 8.77M |
| September 05, 2025 | 26.72 | 28.3 | 28.3 | 28.5 | 26.01 | 17.82M |
| September 04, 2025 | 24.26 | 26.72 | 26.72 | 26.72 | 24.05 | 13.23M |
| September 03, 2025 | 25.66 | 24.29 | 24.29 | 25.8 | 24.2 | 4.94M |
| September 02, 2025 | 26.45 | 25.66 | 25.42 | 26.46 | 25.15 | 7.6M |
| September 01, 2025 | 25.06 | 25.98 | 25.74 | 26.5 | 24.7 | 9.18M |
| August 29, 2025 | 24.75 | 25.27 | 25.03 | 25.99 | 24.75 | 7.08M |
| August 28, 2025 | 24.93 | 24.98 | 24.75 | 25.26 | 24.17 | 6.7M |
| August 27, 2025 | 24.8 | 24.93 | 24.7 | 25.29 | 24.65 | 6.05M |
| August 26, 2025 | 25.3 | 24.79 | 24.56 | 25.45 | 24.76 | 6.49M |
| August 25, 2025 | 25.63 | 25.29 | 25.05 | 25.79 | 24.9 | 8.03M |
| August 22, 2025 | 26.21 | 25.63 | 25.63 | 26.3 | 24.67 | 14.07M |
| August 21, 2025 | 26.01 | 27.01 | 27.01 | 27.52 | 25.68 | 9.98M |
| August 20, 2025 | 25.89 | 26.18 | 26.18 | 26.6 | 25.36 | 6.41M |
| August 19, 2025 | 25.65 | 25.86 | 25.86 | 26.36 | 25.52 | 5.37M |
| August 18, 2025 | 25.48 | 25.68 | 25.68 | 25.78 | 25.26 | 4.48M |
| August 15, 2025 | 25.44 | 25.54 | 25.54 | 25.78 | 25.22 | 3.94M |
| August 14, 2025 | 26.2 | 25.6 | 25.6 | 26.28 | 25.6 | 4.67M |
| August 13, 2025 | 26.9 | 26.3 | 26.3 | 27.11 | 25.75 | 6.62M |
| August 12, 2025 | 26.44 | 26.57 | 26.57 | 26.78 | 25.94 | 6.51M |
| August 11, 2025 | 27.07 | 26.41 | 26.41 | 27.07 | 26.27 | 7.19M |
| August 08, 2025 | 25.6 | 27.09 | 27.09 | 27.51 | 25.29 | 10.87M |