29.88
-0.42(-1.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 33.1 | 30.3 | 30.3 | 33.1 | 30.22 | 38.76M |
| December 03, 2025 | 32.73 | 31.07 | 31.07 | 32.9 | 30.76 | 59.41M |
| December 02, 2025 | 33.69 | 32.72 | 32.72 | 34.25 | 32.54 | 52M |
| December 01, 2025 | 36 | 33.9 | 33.9 | 36.2 | 33.66 | 80.41M |
| November 28, 2025 | 33.1 | 35.26 | 35.26 | 35.99 | 32.89 | 82.75M |
| November 27, 2025 | 33.01 | 32.9 | 32.9 | 33.75 | 32.3 | 76.79M |
| November 26, 2025 | 34.83 | 33.39 | 33.39 | 35.01 | 33.29 | 102.74M |
| November 25, 2025 | 31.13 | 33.98 | 33.98 | 35.98 | 30.81 | 164.75M |
| November 24, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 12.31M |
| November 21, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 10.35M |
| November 20, 2025 | 38.19 | 40.7 | 40.7 | 41.93 | 37.65 | 148.05M |
| November 19, 2025 | 38.7 | 38.12 | 38.12 | 39.1 | 36 | 152.99M |
| November 18, 2025 | 39 | 37.41 | 37.41 | 39.52 | 36.88 | 188.33M |
| November 17, 2025 | 34.62 | 35.93 | 35.93 | 35.93 | 34.47 | 91.81M |
| November 14, 2025 | 30.96 | 32.66 | 32.66 | 33.82 | 30.33 | 116.44M |
| November 13, 2025 | 25.06 | 31.02 | 31.02 | 31.02 | 25.06 | 75.48M |
| November 12, 2025 | 28.59 | 28.2 | 28.2 | 29.4 | 27 | 76.02M |
| November 11, 2025 | 28.41 | 28.86 | 28.86 | 30.28 | 27.99 | 88.47M |
| November 10, 2025 | 28.32 | 28.43 | 28.43 | 29.32 | 27.51 | 108.01M |
| November 07, 2025 | 25.06 | 27.3 | 27.3 | 27.3 | 24.91 | 110.77M |
| November 06, 2025 | 23.9 | 24.82 | 24.82 | 25.25 | 23.9 | 56.58M |
| November 05, 2025 | 23.5 | 24.05 | 24.05 | 24.66 | 23.37 | 52.3M |
| November 04, 2025 | 25.62 | 23.87 | 23.87 | 25.64 | 23.53 | 76.76M |
| November 03, 2025 | 25.52 | 25.87 | 25.87 | 26.93 | 24.7 | 87.83M |
| October 31, 2025 | 24.67 | 25.5 | 25.5 | 26.97 | 24.43 | 114.75M |
| October 30, 2025 | 23.31 | 24.75 | 24.75 | 25.55 | 23.25 | 114.53M |
| October 29, 2025 | 22.02 | 23.72 | 23.72 | 23.89 | 22 | 83.26M |
| October 28, 2025 | 22.5 | 21.89 | 21.89 | 23.03 | 21.64 | 67.65M |
| October 27, 2025 | 22.38 | 22.48 | 22.48 | 22.83 | 21.94 | 86.02M |
| October 24, 2025 | 21.95 | 21.51 | 21.51 | 22.63 | 21.3 | 115.86M |
| October 23, 2025 | 20.32 | 21.95 | 21.95 | 21.95 | 20.32 | 125.03M |
| October 22, 2025 | 19.6 | 19.95 | 19.95 | 20.38 | 18.7 | 65.88M |
| October 21, 2025 | 18.9 | 19.3 | 19.3 | 20.5 | 18.5 | 51.5M |
| October 20, 2025 | 19.5 | 19.07 | 19.07 | 20.19 | 18.92 | 57.23M |
| October 17, 2025 | 19.4 | 19.6 | 19.6 | 21.04 | 19.31 | 79.12M |
| October 16, 2025 | 19.22 | 19.13 | 19.13 | 19.63 | 19.07 | 27.39M |
| October 15, 2025 | 19.3 | 19.51 | 19.51 | 20.37 | 19.2 | 51.61M |
| October 14, 2025 | 19.91 | 19.05 | 19.05 | 20.14 | 19 | 44.23M |
| October 13, 2025 | 17.7 | 19.86 | 19.86 | 19.87 | 17.7 | 61.26M |
| October 10, 2025 | 19.72 | 18.61 | 18.61 | 19.72 | 18.58 | 46M |
| October 09, 2025 | 19.33 | 19.83 | 19.83 | 19.89 | 18.99 | 61.06M |
| September 30, 2025 | 18.61 | 18.99 | 18.99 | 19.3 | 18.31 | 42.8M |
| September 29, 2025 | 18.05 | 18.56 | 18.56 | 18.68 | 18.03 | 35.78M |
| September 26, 2025 | 18.02 | 17.99 | 17.99 | 18.74 | 17.86 | 33.42M |
| September 25, 2025 | 17.93 | 18.18 | 18.18 | 18.5 | 17.93 | 27.72M |
| September 24, 2025 | 17.9 | 17.88 | 17.88 | 18.26 | 17.33 | 20.33M |
| September 23, 2025 | 18.2 | 17.5 | 17.5 | 18.24 | 17.12 | 26.93M |
| September 22, 2025 | 18.42 | 18.16 | 18.16 | 18.5 | 17.85 | 24.94M |
| September 19, 2025 | 17.9 | 18.45 | 18.45 | 18.77 | 17.85 | 34.24M |
| September 18, 2025 | 18.5 | 17.91 | 17.91 | 18.5 | 17.71 | 26.73M |
| September 17, 2025 | 17.92 | 18.53 | 18.53 | 18.56 | 17.76 | 30.29M |
| September 16, 2025 | 18.32 | 18.08 | 18.08 | 18.42 | 17.71 | 29.47M |
| September 15, 2025 | 18.18 | 18.3 | 18.3 | 18.68 | 18.18 | 32.34M |
| September 12, 2025 | 18.55 | 18.16 | 18.16 | 18.6 | 18.14 | 32.21M |
| September 11, 2025 | 18.44 | 18.42 | 18.42 | 18.72 | 18.18 | 35.11M |
| September 10, 2025 | 18.4 | 18.44 | 18.44 | 18.9 | 18.2 | 50.52M |
| September 09, 2025 | 19.58 | 19.37 | 19.37 | 19.65 | 19.03 | 55.9M |
| September 08, 2025 | 18.6 | 19.95 | 19.95 | 19.95 | 18.11 | 84.36M |
| September 05, 2025 | 17.2 | 18.57 | 18.57 | 18.66 | 17.11 | 72.72M |
| September 04, 2025 | 16.76 | 17.4 | 17.4 | 17.79 | 16.75 | 53.92M |