29.14
-0.22(-0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 29.36 | 29.14 | 29.14 | 29.55 | 28.75 | 11.86M |
| December 24, 2025 | 29.27 | 29.36 | 29.36 | 29.83 | 28.93 | 17.39M |
| December 23, 2025 | 29.11 | 29.27 | 29.27 | 29.58 | 28.82 | 16.92M |
| December 22, 2025 | 28.41 | 29.23 | 29.23 | 29.43 | 28.25 | 19.82M |
| December 19, 2025 | 28.55 | 28.13 | 28.13 | 28.64 | 28.04 | 12.08M |
| December 18, 2025 | 28.65 | 28.31 | 28.31 | 28.85 | 28.31 | 12.37M |
| December 17, 2025 | 28.28 | 29.03 | 29.03 | 29.2 | 27.96 | 19.74M |
| December 16, 2025 | 28.23 | 28.33 | 28.33 | 28.54 | 27.3 | 20.07M |
| December 15, 2025 | 29.02 | 28.29 | 28.29 | 29.36 | 28.05 | 19.24M |
| December 12, 2025 | 29.06 | 29.48 | 29.48 | 29.81 | 28.58 | 22.63M |
| December 11, 2025 | 30.25 | 29.09 | 29.09 | 30.49 | 29.09 | 20.49M |
| December 10, 2025 | 30.37 | 30.28 | 30.28 | 30.59 | 29.78 | 26.48M |
| December 09, 2025 | 30 | 30.37 | 30.37 | 31.13 | 29.8 | 51.25M |
| December 08, 2025 | 27.6 | 29.06 | 29.06 | 29.38 | 27.38 | 38.01M |
| December 05, 2025 | 27.07 | 27.49 | 27.49 | 27.62 | 26.71 | 19.49M |
| December 04, 2025 | 26.68 | 27 | 27 | 27.11 | 26.39 | 11.76M |
| December 03, 2025 | 27.02 | 26.85 | 26.85 | 27.45 | 26.69 | 13.81M |
| December 02, 2025 | 27.08 | 27.11 | 27.11 | 27.24 | 26.87 | 11.81M |
| December 01, 2025 | 27.27 | 27.18 | 27.18 | 27.32 | 26.76 | 18.21M |
| November 28, 2025 | 26.51 | 27 | 27 | 27.05 | 26.33 | 15.56M |
| November 27, 2025 | 26.53 | 26.51 | 26.51 | 27.27 | 26.46 | 21.73M |
| November 26, 2025 | 26.28 | 26.47 | 26.47 | 26.76 | 26 | 24.09M |
| November 25, 2025 | 25.2 | 26.5 | 26.5 | 26.85 | 25.09 | 35.96M |
| November 24, 2025 | 24.53 | 25 | 25 | 25.33 | 24.26 | 15.4M |
| November 21, 2025 | 24.9 | 24.32 | 24.32 | 25.1 | 24.28 | 14.27M |
| November 20, 2025 | 25.5 | 25.22 | 25.22 | 25.76 | 24.95 | 12.62M |
| November 19, 2025 | 25.19 | 25.25 | 25.25 | 25.84 | 25.13 | 13.49M |
| November 18, 2025 | 24.96 | 25.2 | 25.2 | 25.56 | 24.76 | 12.77M |
| November 17, 2025 | 25.2 | 25.12 | 25.12 | 25.32 | 24.9 | 9.91M |
| November 14, 2025 | 25.5 | 25.17 | 25.17 | 25.68 | 25.17 | 8.78M |
| November 13, 2025 | 25.39 | 25.75 | 25.75 | 25.87 | 25.13 | 13.38M |
| November 12, 2025 | 25.36 | 25.28 | 25.28 | 25.63 | 25.06 | 9.12M |
| November 11, 2025 | 25.95 | 25.47 | 25.47 | 26.1 | 25.44 | 11.68M |
| November 10, 2025 | 25.99 | 25.78 | 25.78 | 26.19 | 25.5 | 11.18M |
| November 07, 2025 | 26.12 | 25.93 | 25.93 | 26.19 | 25.7 | 10.07M |
| November 06, 2025 | 26.01 | 26.3 | 26.3 | 26.47 | 25.89 | 12.08M |
| November 05, 2025 | 25.6 | 25.85 | 25.85 | 25.99 | 25.56 | 10.95M |
| November 04, 2025 | 26.77 | 26.08 | 26.08 | 26.78 | 25.83 | 13.92M |
| November 03, 2025 | 26.66 | 26.82 | 26.82 | 26.88 | 26.12 | 15.34M |
| October 31, 2025 | 27.23 | 26.79 | 26.79 | 27.25 | 26.65 | 13.63M |
| October 30, 2025 | 27.66 | 27.04 | 27.04 | 27.68 | 27.01 | 15.07M |
| October 29, 2025 | 27.65 | 27.66 | 27.66 | 28.03 | 27.43 | 14.94M |
| October 28, 2025 | 27.21 | 27.53 | 27.53 | 28.08 | 27.18 | 20.13M |
| October 27, 2025 | 27.4 | 27.29 | 27.29 | 27.7 | 26.91 | 22.56M |
| October 24, 2025 | 26.21 | 26.86 | 26.86 | 26.88 | 26.13 | 20.66M |
| October 23, 2025 | 26.4 | 25.98 | 25.98 | 26.5 | 25.43 | 16.81M |
| October 22, 2025 | 26.49 | 26.19 | 26.19 | 26.73 | 25.5 | 28.46M |
| October 21, 2025 | 27.01 | 27.49 | 27.49 | 27.65 | 26.94 | 24.49M |
| October 20, 2025 | 27.18 | 26.94 | 26.94 | 27.61 | 26.7 | 29.24M |
| October 17, 2025 | 29.16 | 26.92 | 26.92 | 29.18 | 26.67 | 41.54M |
| October 16, 2025 | 28.69 | 28.79 | 28.79 | 29.3 | 28.51 | 8.85M |
| October 15, 2025 | 28.2 | 28.78 | 28.78 | 28.85 | 27.98 | 11.34M |
| October 14, 2025 | 29.63 | 28 | 28 | 29.88 | 27.93 | 17.01M |
| October 13, 2025 | 27.92 | 29.49 | 29.49 | 29.78 | 27.9 | 18.71M |
| October 10, 2025 | 30.49 | 29.18 | 29.18 | 30.54 | 29 | 21.85M |
| October 09, 2025 | 30.39 | 30.55 | 30.55 | 31.38 | 30.33 | 16.17M |
| September 30, 2025 | 30.65 | 30.35 | 30.35 | 31.33 | 30.14 | 13.37M |
| September 29, 2025 | 30.6 | 30.55 | 30.55 | 31.13 | 30.14 | 15.85M |
| September 26, 2025 | 31.9 | 30.68 | 30.68 | 32.02 | 30.58 | 19.19M |
| September 25, 2025 | 31.08 | 32.2 | 32.2 | 32.78 | 30.88 | 23.8M |