31.14
+1.48(+4.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 31.08 | 31.14 | 31.14 | 31.14 | 30.51 | 2.83M |
| December 24, 2025 | 29.1 | 29.66 | 29.66 | 29.66 | 29 | 3.61M |
| December 23, 2025 | 26.99 | 28.25 | 28.25 | 28.25 | 26.99 | 3.75M |
| December 22, 2025 | 25.22 | 26.9 | 26.9 | 26.9 | 25.22 | 4.74M |
| December 19, 2025 | 25.54 | 25.62 | 25.62 | 26.03 | 24.61 | 6.51M |
| December 18, 2025 | 24.26 | 25.91 | 25.91 | 26.82 | 24.26 | 11.43M |
| December 17, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 445,300 |
| December 16, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 485,300 |
| December 15, 2025 | 29.22 | 28.29 | 28.29 | 29.59 | 28.29 | 2.91M |
| December 12, 2025 | 31.1 | 29.78 | 29.78 | 31.1 | 29.7 | 3.72M |
| December 11, 2025 | 33.6 | 31.26 | 31.26 | 33.6 | 31.26 | 3.4M |
| December 10, 2025 | 32.92 | 32.86 | 32.86 | 32.92 | 31.28 | 3.62M |
| December 09, 2025 | 34.64 | 32.93 | 32.93 | 35 | 32.92 | 3.51M |
| December 08, 2025 | 35.12 | 34.65 | 34.65 | 35.65 | 34.6 | 1.7M |
| December 05, 2025 | 35.82 | 35.06 | 35.06 | 35.95 | 34.66 | 1.49M |
| December 04, 2025 | 35.58 | 35.81 | 35.81 | 36.45 | 35.58 | 983,835 |
| December 03, 2025 | 36.25 | 36.35 | 36.35 | 36.47 | 35.75 | 1.79M |
| December 02, 2025 | 35.82 | 36.25 | 36.25 | 37.38 | 35.8 | 2.18M |
| December 01, 2025 | 36.58 | 35.98 | 35.98 | 36.6 | 35.88 | 2.08M |
| November 28, 2025 | 35.58 | 35.49 | 35.49 | 35.8 | 35.25 | 853,000 |
| November 27, 2025 | 36.26 | 35.21 | 35.21 | 36.5 | 35.16 | 1.77M |
| November 26, 2025 | 36 | 36.3 | 36.3 | 37.1 | 36 | 1.82M |
| November 25, 2025 | 37.33 | 36.76 | 36.76 | 37.33 | 35.7 | 3.07M |
| November 24, 2025 | 34.96 | 35.55 | 35.55 | 36.13 | 34.6 | 1.93M |
| November 21, 2025 | 36.9 | 34.99 | 34.99 | 36.9 | 34.9 | 2.57M |
| November 20, 2025 | 36.79 | 36.74 | 36.74 | 37.74 | 36.43 | 2.9M |
| November 19, 2025 | 35.05 | 36.79 | 36.79 | 36.79 | 34.5 | 3.72M |
| November 18, 2025 | 35.07 | 35.04 | 35.04 | 36.19 | 34.91 | 1.82M |
| November 17, 2025 | 36.03 | 34.56 | 34.56 | 36.29 | 34.56 | 3.03M |
| November 14, 2025 | 35.61 | 36.38 | 36.38 | 36.9 | 35.61 | 1.42M |
| November 13, 2025 | 36.4 | 35.8 | 35.8 | 36.4 | 35.75 | 1.52M |
| November 12, 2025 | 37.78 | 36.63 | 36.63 | 37.78 | 36.21 | 888,500 |
| November 11, 2025 | 36.99 | 36.89 | 36.89 | 37.39 | 36.39 | 1.22M |
| November 10, 2025 | 37.85 | 36.8 | 36.8 | 37.92 | 36.3 | 2.25M |
| November 07, 2025 | 37.78 | 37.8 | 37.8 | 38.38 | 37.35 | 2.39M |
| November 06, 2025 | 36.72 | 37.74 | 37.74 | 38.13 | 36.7 | 2.81M |
| November 05, 2025 | 37.5 | 37.89 | 37.89 | 38.04 | 37.38 | 4.92M |
| November 04, 2025 | 35.78 | 36.23 | 36.23 | 36.23 | 35.24 | 1.99M |
| November 03, 2025 | 34 | 34.5 | 34.5 | 35.01 | 33 | 2.03M |
| October 31, 2025 | 33.7 | 34.11 | 34.11 | 35.3 | 33.7 | 2.03M |
| October 30, 2025 | 34.6 | 33.93 | 33.93 | 35.55 | 33.7 | 2.01M |
| October 29, 2025 | 35.08 | 34.3 | 34.3 | 35.64 | 34.25 | 1.88M |
| October 28, 2025 | 35.03 | 35.64 | 35.64 | 36.14 | 34.19 | 1.97M |
| October 27, 2025 | 36.66 | 35.39 | 35.39 | 36.7 | 35.1 | 2.18M |
| October 24, 2025 | 37 | 36.65 | 36.65 | 37.35 | 36 | 1.78M |
| October 23, 2025 | 35.93 | 37 | 37 | 37.44 | 35.8 | 2.06M |
| October 22, 2025 | 35 | 36.13 | 36.13 | 36.19 | 33.68 | 2.92M |
| October 21, 2025 | 35.55 | 35.36 | 35.36 | 36.49 | 35.36 | 3.39M |
| October 20, 2025 | 37.5 | 37.22 | 37.22 | 38 | 36.5 | 2.38M |
| October 17, 2025 | 38.49 | 37.74 | 37.74 | 38.98 | 37.4 | 2.48M |
| October 16, 2025 | 37.4 | 38.87 | 38.87 | 39.4 | 37 | 4.18M |
| October 15, 2025 | 36.3 | 38.12 | 38.12 | 38.12 | 36.3 | 4.72M |
| October 14, 2025 | 34.98 | 36.3 | 36.3 | 36.6 | 34.04 | 4.07M |
| October 13, 2025 | 33.03 | 34.95 | 34.95 | 35.34 | 31.98 | 5.28M |
| October 10, 2025 | 35.55 | 33.66 | 33.66 | 35.78 | 33.66 | 3.89M |
| October 09, 2025 | 36.64 | 35.43 | 35.43 | 37.66 | 35.42 | 3.42M |
| September 30, 2025 | 37.28 | 37.28 | 37.28 | 40.03 | 37.28 | 5.93M |
| September 29, 2025 | 40 | 39.24 | 39.24 | 40.17 | 39.24 | 2.38M |
| September 26, 2025 | 39.1 | 41.31 | 41.31 | 41.31 | 38.86 | 4.09M |
| September 25, 2025 | 39.8 | 39.34 | 39.34 | 39.82 | 38.52 | 2.16M |