31.19
+0.05(+0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 31.15 | 31.19 | 31.19 | 31.62 | 30.76 | 3.05M |
| December 24, 2025 | 30.36 | 31.14 | 31.14 | 31.29 | 30.28 | 3.07M |
| December 23, 2025 | 31.04 | 30.67 | 30.67 | 31.12 | 30.11 | 3.52M |
| December 22, 2025 | 31.21 | 30.97 | 30.97 | 31.22 | 30.65 | 2.7M |
| December 19, 2025 | 29.85 | 31.33 | 31.33 | 31.73 | 29.42 | 5.73M |
| December 18, 2025 | 29.64 | 29.91 | 29.91 | 30.47 | 29.46 | 2.7M |
| December 17, 2025 | 30.44 | 29.77 | 29.77 | 30.6 | 29.35 | 3.9M |
| December 16, 2025 | 29.21 | 30.48 | 30.48 | 30.89 | 29.11 | 5.97M |
| December 15, 2025 | 29.18 | 29.33 | 29.33 | 29.99 | 28.63 | 3.18M |
| December 12, 2025 | 29.6 | 29.38 | 29.38 | 30.39 | 29.22 | 3.65M |
| December 11, 2025 | 29.26 | 29.96 | 29.96 | 30.26 | 28.89 | 3.93M |
| December 10, 2025 | 29.02 | 29.26 | 29.26 | 29.78 | 28.58 | 3.08M |
| December 09, 2025 | 30.5 | 29.08 | 29.08 | 30.57 | 29 | 4.31M |
| December 08, 2025 | 30.25 | 30.45 | 30.45 | 30.47 | 29.92 | 2.59M |
| December 05, 2025 | 31.21 | 30.23 | 30.23 | 31.21 | 29.75 | 3.32M |
| December 04, 2025 | 31.21 | 30.53 | 30.53 | 31.29 | 30.07 | 3.47M |
| December 03, 2025 | 31.68 | 31.3 | 31.3 | 32 | 31.15 | 3.19M |
| December 02, 2025 | 31.99 | 31.74 | 31.74 | 32.82 | 31.01 | 6.19M |
| December 01, 2025 | 30.6 | 31.95 | 31.95 | 32 | 30.6 | 8.69M |
| November 28, 2025 | 30.3 | 30.59 | 30.59 | 30.69 | 29.3 | 5.28M |
| November 27, 2025 | 31.16 | 30.46 | 30.46 | 32.3 | 30.42 | 5.9M |
| November 26, 2025 | 30.7 | 30.9 | 30.9 | 31.75 | 30.3 | 4.81M |
| November 25, 2025 | 31.22 | 30.9 | 30.9 | 31.94 | 30.09 | 7.8M |
| November 24, 2025 | 32.63 | 31.2 | 31.2 | 32.93 | 31.11 | 6.18M |
| November 21, 2025 | 32.91 | 33.13 | 33.13 | 33.89 | 31.72 | 5.83M |
| November 20, 2025 | 33.45 | 33.66 | 33.66 | 34.64 | 32.8 | 6.65M |
| November 19, 2025 | 32.19 | 34.01 | 34.01 | 34.87 | 31.84 | 11.32M |
| November 18, 2025 | 31.1 | 32.05 | 32.05 | 32.27 | 30.81 | 5.37M |
| November 17, 2025 | 30.88 | 31.33 | 31.33 | 31.97 | 30.62 | 6.05M |
| November 14, 2025 | 31.84 | 30.98 | 30.98 | 32.25 | 30.41 | 5.36M |
| November 13, 2025 | 32.55 | 31.94 | 31.94 | 32.86 | 31.64 | 6.78M |
| November 12, 2025 | 32.01 | 32.87 | 32.87 | 33.24 | 31.85 | 8.31M |
| November 11, 2025 | 31.39 | 32 | 32 | 33.21 | 31.2 | 13.28M |
| November 10, 2025 | 28.61 | 31.47 | 31.47 | 31.47 | 28.11 | 10.04M |
| 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 |