30.69
+0.16(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 30.53 | 30.69 | 30.69 | 30.88 | 30.31 | 2.09M |
| December 04, 2025 | 30.36 | 30.53 | 30.53 | 30.83 | 30.2 | 2.44M |
| December 03, 2025 | 29.98 | 30.3 | 30.3 | 30.63 | 29.8 | 1.88M |
| December 02, 2025 | 29.68 | 30.04 | 30.04 | 30.15 | 29.34 | 2.11M |
| December 01, 2025 | 29.9 | 29.68 | 29.68 | 29.9 | 29.26 | 1.74M |
| November 28, 2025 | 29.49 | 29.83 | 29.83 | 29.95 | 28.92 | 2.26M |
| November 27, 2025 | 30.31 | 29.49 | 29.49 | 30.59 | 29.36 | 2.79M |
| November 26, 2025 | 31.02 | 30.4 | 30.4 | 31.31 | 30.25 | 3.6M |
| November 25, 2025 | 30.06 | 31.02 | 31.02 | 31.18 | 29.8 | 4.22M |
| November 24, 2025 | 29.3 | 29.78 | 29.78 | 29.88 | 28.9 | 2.46M |
| November 21, 2025 | 29.6 | 29.01 | 29.01 | 30.08 | 28.61 | 3.22M |
| November 20, 2025 | 29.67 | 29.7 | 29.7 | 30.45 | 29.52 | 2.91M |
| November 19, 2025 | 29.5 | 29.51 | 29.51 | 30.71 | 29.13 | 3.99M |
| November 18, 2025 | 31.7 | 29.57 | 29.57 | 31.7 | 29.45 | 5.63M |
| November 17, 2025 | 29.85 | 31.48 | 31.48 | 31.84 | 29.61 | 5.85M |
| November 14, 2025 | 28.68 | 30 | 30 | 30.54 | 28.68 | 3.32M |
| November 13, 2025 | 29.9 | 30.15 | 30.15 | 30.27 | 29.32 | 4.61M |
| November 12, 2025 | 28.5 | 30.06 | 30.06 | 30.28 | 27.88 | 7.67M |
| November 11, 2025 | 28.85 | 28.64 | 28.64 | 29.23 | 28.56 | 2.41M |
| November 10, 2025 | 28.52 | 28.94 | 28.94 | 28.96 | 28.43 | 4.15M |
| November 07, 2025 | 28.68 | 28.51 | 28.51 | 28.77 | 28.2 | 2.57M |
| November 06, 2025 | 28.7 | 28.78 | 28.78 | 28.98 | 28.26 | 3.34M |
| November 05, 2025 | 28.6 | 28.71 | 28.71 | 28.93 | 28.46 | 2.5M |
| November 04, 2025 | 29.12 | 28.88 | 28.88 | 29.15 | 28.31 | 4.12M |
| November 03, 2025 | 29.58 | 29.2 | 29.2 | 30.21 | 29 | 5.24M |
| October 31, 2025 | 29.5 | 29.34 | 29.34 | 29.71 | 29.12 | 5.24M |
| October 30, 2025 | 29.95 | 29.8 | 29.8 | 30.68 | 29.6 | 7.69M |
| October 29, 2025 | 29.82 | 29.81 | 29.81 | 31.5 | 29.66 | 13.79M |
| October 28, 2025 | 26.9 | 29.61 | 29.61 | 29.61 | 26.75 | 10M |
| October 27, 2025 | 25.65 | 26.92 | 26.92 | 27.05 | 25.58 | 5.52M |
| October 24, 2025 | 25.3 | 25.38 | 25.38 | 25.46 | 25.1 | 1.99M |
| October 23, 2025 | 25.61 | 25.3 | 25.3 | 25.61 | 24.99 | 2.39M |
| October 22, 2025 | 25.08 | 25.62 | 25.62 | 26.13 | 24.75 | 3.67M |
| October 21, 2025 | 24.12 | 25.19 | 25.19 | 25.19 | 23.03 | 3.26M |
| October 20, 2025 | 24.35 | 24.04 | 24.04 | 24.46 | 23.87 | 1.69M |
| October 17, 2025 | 24.49 | 23.87 | 23.87 | 24.54 | 23.73 | 2.43M |
| October 16, 2025 | 25.07 | 24.56 | 24.56 | 25.09 | 24.46 | 1.6M |
| October 15, 2025 | 24.66 | 25.2 | 25.2 | 25.25 | 24.35 | 1.86M |
| October 14, 2025 | 25.13 | 24.66 | 24.66 | 25.4 | 24.55 | 2.61M |
| October 13, 2025 | 24.18 | 24.97 | 24.97 | 25.11 | 23.52 | 3.11M |
| October 10, 2025 | 25.72 | 25.3 | 25.3 | 25.81 | 25.25 | 2.92M |
| October 09, 2025 | 25.57 | 25.59 | 25.59 | 25.86 | 25.01 | 3.63M |
| September 30, 2025 | 26.29 | 25.7 | 25.7 | 26.43 | 25.45 | 3.38M |
| September 29, 2025 | 26.04 | 26.15 | 26.15 | 26.6 | 25.74 | 2.85M |
| September 26, 2025 | 25.84 | 26.04 | 26.04 | 26.54 | 25.67 | 2.36M |
| September 25, 2025 | 26.19 | 26.14 | 26.14 | 26.4 | 25.44 | 4.12M |
| September 24, 2025 | 24.72 | 26.19 | 26.19 | 26.27 | 24.52 | 5.71M |
| September 23, 2025 | 26.1 | 24.82 | 24.82 | 26.1 | 24.2 | 7.78M |
| September 22, 2025 | 26.37 | 26.13 | 26.13 | 26.67 | 25.95 | 2.4M |
| September 19, 2025 | 26.02 | 26.36 | 26.36 | 26.44 | 25.9 | 2.59M |
| September 18, 2025 | 26.55 | 26.13 | 26.13 | 26.68 | 25.77 | 5.52M |
| September 17, 2025 | 25.99 | 26.52 | 26.52 | 26.79 | 25.8 | 3.97M |
| September 16, 2025 | 25.58 | 25.97 | 25.97 | 25.97 | 25.4 | 2.76M |
| September 15, 2025 | 26.47 | 25.78 | 25.78 | 26.47 | 25.39 | 5.72M |
| September 12, 2025 | 26 | 26.52 | 26.52 | 26.74 | 25.76 | 5.7M |
| September 11, 2025 | 25.64 | 25.81 | 25.81 | 26.13 | 25.47 | 6.4M |
| September 10, 2025 | 25.98 | 25.62 | 25.62 | 27.36 | 25.3 | 11.39M |
| September 09, 2025 | 25.62 | 25.98 | 25.98 | 25.98 | 25.27 | 5.3M |
| September 08, 2025 | 25.49 | 25.61 | 25.61 | 25.8 | 25.16 | 5.49M |
| September 05, 2025 | 24 | 25.48 | 25.48 | 25.66 | 24 | 10.1M |