31.05
+0.5(+1.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 30.6 | 31.05 | 31.05 | 31.15 | 30.32 | 14.56M |
| December 03, 2025 | 30.6 | 30.55 | 30.55 | 31.12 | 30.35 | 12.75M |
| December 02, 2025 | 31.17 | 31.1 | 31.1 | 31.3 | 30.91 | 9.76M |
| December 01, 2025 | 30.82 | 31.28 | 31.28 | 31.47 | 30.82 | 15.92M |
| November 28, 2025 | 30.6 | 30.77 | 30.77 | 30.9 | 30.41 | 10.56M |
| November 27, 2025 | 29.88 | 30.52 | 30.52 | 30.76 | 29.83 | 13.76M |
| November 26, 2025 | 30.54 | 30.05 | 30.05 | 30.84 | 30 | 10.79M |
| November 25, 2025 | 30.66 | 30.54 | 30.54 | 30.85 | 30.29 | 14.65M |
| November 24, 2025 | 29.32 | 30.46 | 30.46 | 30.59 | 29.15 | 18.69M |
| November 21, 2025 | 29.45 | 29.03 | 29.03 | 30.13 | 28.81 | 12.99M |
| November 20, 2025 | 29.75 | 29.77 | 29.77 | 30.17 | 29.66 | 6.97M |
| November 19, 2025 | 30.21 | 29.75 | 29.75 | 30.34 | 29.66 | 8.68M |
| November 18, 2025 | 30.41 | 30.25 | 30.25 | 30.5 | 29.82 | 10.62M |
| November 17, 2025 | 30.37 | 30.64 | 30.64 | 30.81 | 30.2 | 11M |
| November 14, 2025 | 30.61 | 30.35 | 30.35 | 30.86 | 30.33 | 9.23M |
| November 13, 2025 | 30.27 | 30.81 | 30.81 | 31 | 29.89 | 18.74M |
| November 12, 2025 | 30.06 | 30.43 | 30.43 | 30.8 | 29.53 | 12.76M |
| November 11, 2025 | 30.66 | 30.09 | 30.09 | 30.84 | 30.06 | 10.72M |
| November 10, 2025 | 30.4 | 30.57 | 30.57 | 30.78 | 30.24 | 11.37M |
| November 07, 2025 | 30 | 30.45 | 30.45 | 30.6 | 29.8 | 14.36M |
| November 06, 2025 | 30.31 | 30.06 | 30.06 | 30.43 | 29.89 | 8.86M |
| November 05, 2025 | 30.2 | 30.08 | 30.08 | 30.35 | 29.85 | 8.02M |
| November 04, 2025 | 30.7 | 30.23 | 30.23 | 30.72 | 29.98 | 9.25M |
| November 03, 2025 | 30.01 | 30.79 | 30.79 | 30.9 | 29.81 | 15.21M |
| October 31, 2025 | 30.4 | 30.11 | 30.11 | 30.5 | 29.99 | 10.61M |
| October 30, 2025 | 30.83 | 30.44 | 30.44 | 30.85 | 30.43 | 11.22M |
| October 29, 2025 | 30.8 | 30.82 | 30.82 | 31.1 | 30.54 | 12.46M |
| October 28, 2025 | 30.35 | 30.74 | 30.74 | 30.95 | 30.28 | 15.36M |
| October 27, 2025 | 30.2 | 30.55 | 30.55 | 30.58 | 29.91 | 19.42M |
| October 24, 2025 | 29.3 | 29.99 | 29.99 | 30.26 | 29.28 | 17.9M |
| October 23, 2025 | 29.08 | 29.1 | 29.1 | 29.2 | 28.6 | 8.38M |
| October 22, 2025 | 29.52 | 29.28 | 29.28 | 29.68 | 29.1 | 9.67M |
| October 21, 2025 | 29.6 | 29.72 | 29.72 | 30.15 | 29.59 | 8.23M |
| October 20, 2025 | 29.45 | 29.71 | 29.71 | 30.08 | 29.35 | 12.73M |
| October 17, 2025 | 29.9 | 29.08 | 29.08 | 30.4 | 29.04 | 16.66M |
| October 16, 2025 | 29.9 | 29.48 | 29.48 | 30.01 | 29.41 | 7.83M |
| October 15, 2025 | 29.66 | 29.98 | 29.98 | 29.99 | 29.28 | 8.91M |
| October 14, 2025 | 30.13 | 29.7 | 29.7 | 30.55 | 29.64 | 13.22M |
| October 13, 2025 | 28.96 | 30.12 | 30.12 | 30.14 | 28.8 | 12.65M |
| October 10, 2025 | 30.18 | 29.75 | 29.75 | 30.18 | 29.7 | 10.25M |
| October 09, 2025 | 30 | 30.19 | 30.19 | 30.3 | 29.8 | 13.33M |
| September 30, 2025 | 29.56 | 29.92 | 29.92 | 29.99 | 29.46 | 9.66M |
| September 29, 2025 | 29.61 | 29.44 | 29.44 | 29.7 | 28.96 | 9.7M |
| September 26, 2025 | 29.96 | 29.58 | 29.58 | 30.25 | 29.54 | 9.73M |
| September 25, 2025 | 29.98 | 30.09 | 30.09 | 30.68 | 29.82 | 17.94M |
| September 24, 2025 | 28.99 | 29.53 | 29.53 | 29.53 | 28.63 | 10.62M |
| September 23, 2025 | 29.33 | 29 | 29 | 29.44 | 28.41 | 12.61M |
| September 22, 2025 | 29.41 | 29.33 | 29.33 | 29.53 | 29.06 | 7.96M |
| September 19, 2025 | 29.35 | 29.41 | 29.41 | 30.08 | 29.34 | 9.76M |
| September 18, 2025 | 29.68 | 29.33 | 29.33 | 30.2 | 29.07 | 16.31M |
| September 17, 2025 | 29.92 | 29.68 | 29.68 | 29.92 | 29.53 | 8.93M |
| September 16, 2025 | 29.78 | 29.92 | 29.92 | 30.1 | 29.58 | 8.81M |
| September 15, 2025 | 30.04 | 29.77 | 29.77 | 30.1 | 29.69 | 8.76M |
| September 12, 2025 | 30.18 | 30 | 30 | 30.45 | 29.96 | 12.18M |
| September 11, 2025 | 29.65 | 30.17 | 30.17 | 30.18 | 29.4 | 13.91M |
| September 10, 2025 | 29.6 | 29.78 | 29.78 | 30.3 | 29.52 | 11.41M |
| September 09, 2025 | 30.34 | 29.61 | 29.61 | 30.38 | 29.51 | 14.81M |
| September 08, 2025 | 29.49 | 30.51 | 30.51 | 30.73 | 29.24 | 22.82M |
| September 05, 2025 | 29.07 | 29.3 | 29.3 | 29.36 | 28.73 | 14.7M |
| September 04, 2025 | 30.26 | 29 | 29 | 30.3 | 28.5 | 27.29M |