30.81
+0.92(+3.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 30.18 | 30.81 | 30.81 | 31.26 | 29.46 | 57.69M |
| December 04, 2025 | 27.51 | 29.89 | 29.89 | 30.78 | 27.46 | 68.42M |
| December 03, 2025 | 28.77 | 27.98 | 27.98 | 28.88 | 27.4 | 41.6M |
| December 02, 2025 | 28.71 | 28.73 | 28.73 | 29.12 | 28.36 | 37.01M |
| December 01, 2025 | 29 | 29.35 | 29.35 | 29.69 | 28.41 | 71.18M |
| November 28, 2025 | 26.78 | 28.05 | 28.05 | 28.05 | 26.42 | 27.43M |
| November 27, 2025 | 25.52 | 25.5 | 25.5 | 25.81 | 25.17 | 12.7M |
| November 26, 2025 | 26.66 | 25.74 | 25.74 | 26.87 | 25.66 | 18.87M |
| November 25, 2025 | 26.76 | 26.45 | 26.45 | 27.38 | 26.41 | 21.11M |
| November 24, 2025 | 25.89 | 26.74 | 26.74 | 26.97 | 25.75 | 18.3M |
| November 21, 2025 | 26.13 | 25.59 | 25.59 | 26.54 | 25.2 | 15.66M |
| November 20, 2025 | 26.51 | 26.56 | 26.56 | 26.87 | 26.23 | 13.85M |
| November 19, 2025 | 27.68 | 26.2 | 26.2 | 28.2 | 26.09 | 20.52M |
| November 18, 2025 | 27.5 | 27.8 | 27.8 | 27.99 | 26.88 | 18.35M |
| November 17, 2025 | 27.13 | 27.59 | 27.59 | 27.85 | 27.03 | 14.85M |
| November 14, 2025 | 27.1 | 27.42 | 27.42 | 27.89 | 26.84 | 16.39M |
| November 13, 2025 | 27 | 27.39 | 27.39 | 27.9 | 26.91 | 24.09M |
| November 12, 2025 | 27.44 | 27.37 | 27.37 | 27.78 | 26.4 | 25.02M |
| November 11, 2025 | 27.52 | 27.69 | 27.69 | 28.04 | 27 | 28.64M |
| November 10, 2025 | 28.79 | 27.42 | 27.42 | 29.48 | 27.39 | 44.92M |
| November 07, 2025 | 25.58 | 27.43 | 27.43 | 28.27 | 25.28 | 39.48M |
| November 06, 2025 | 25.6 | 25.7 | 25.7 | 26.03 | 25.36 | 11.62M |
| November 05, 2025 | 24.74 | 25.62 | 25.62 | 26.16 | 24.68 | 14.19M |
| November 04, 2025 | 25.53 | 25.05 | 25.05 | 25.6 | 24.82 | 11.12M |
| November 03, 2025 | 25.16 | 25.6 | 25.6 | 25.78 | 24.69 | 14.89M |
| October 31, 2025 | 25.31 | 25.13 | 25.13 | 25.58 | 25.1 | 11.18M |
| October 30, 2025 | 25.85 | 25.3 | 25.3 | 26.18 | 25.12 | 18.29M |
| October 29, 2025 | 25.58 | 26.03 | 26.03 | 26.42 | 25.35 | 26.44M |
| October 28, 2025 | 24.3 | 24.73 | 24.73 | 25.09 | 24.17 | 12.74M |
| October 27, 2025 | 24.72 | 24.48 | 24.48 | 24.86 | 24.03 | 13.29M |
| October 24, 2025 | 24.1 | 24.58 | 24.58 | 25.15 | 24 | 16.99M |
| October 23, 2025 | 23.85 | 23.76 | 23.76 | 23.91 | 23.2 | 10.48M |
| October 22, 2025 | 24.13 | 23.92 | 23.92 | 24.27 | 23.9 | 10.23M |
| October 21, 2025 | 24.04 | 24.12 | 24.12 | 24.35 | 23.95 | 9.97M |
| October 20, 2025 | 24.11 | 24.03 | 24.03 | 24.45 | 23.72 | 11.46M |
| October 17, 2025 | 24.7 | 23.96 | 23.96 | 24.97 | 23.93 | 16.22M |
| October 16, 2025 | 24.52 | 24.35 | 24.35 | 24.66 | 24.17 | 11.67M |
| October 15, 2025 | 24.15 | 24.53 | 24.53 | 24.61 | 23.81 | 13.3M |
| October 14, 2025 | 25.42 | 24.15 | 24.15 | 25.52 | 23.95 | 25.12M |
| October 13, 2025 | 24.58 | 25.3 | 25.3 | 25.39 | 23.97 | 21.44M |
| October 10, 2025 | 26.03 | 25.03 | 25.03 | 26.22 | 24.95 | 21.09M |
| October 09, 2025 | 27.09 | 26.16 | 26.16 | 27.25 | 26.1 | 26.66M |
| September 30, 2025 | 28 | 27.32 | 27.32 | 28.5 | 27.05 | 24.18M |
| September 29, 2025 | 27.5 | 27.73 | 27.73 | 27.88 | 26.86 | 22.73M |
| September 26, 2025 | 28.27 | 27.45 | 27.45 | 28.85 | 27.45 | 23.36M |
| September 25, 2025 | 29.05 | 28.3 | 28.3 | 29.58 | 28.3 | 34.36M |
| September 24, 2025 | 28.2 | 29.05 | 29.05 | 29.18 | 27.56 | 38.3M |
| September 23, 2025 | 28.89 | 28.71 | 28.71 | 29.32 | 27.95 | 32.5M |
| September 22, 2025 | 27.66 | 28.75 | 28.75 | 28.9 | 27.48 | 35.71M |
| September 19, 2025 | 24.15 | 27.52 | 27.52 | 28.47 | 24.15 | 37.93M |
| September 18, 2025 | 26.85 | 28.03 | 28.03 | 29.28 | 26.8 | 47.91M |
| September 17, 2025 | 27 | 26.91 | 26.91 | 27.49 | 26.5 | 44.05M |
| September 16, 2025 | 26 | 26.95 | 26.95 | 27.3 | 25.88 | 44.88M |
| September 15, 2025 | 26 | 26.05 | 26.05 | 26.62 | 25.6 | 38.48M |
| September 12, 2025 | 24.15 | 25.83 | 25.83 | 26.4 | 23.95 | 51.39M |
| September 11, 2025 | 23.15 | 24.37 | 24.37 | 24.87 | 22.64 | 42.51M |
| September 10, 2025 | 23.6 | 23.38 | 23.38 | 23.8 | 22.8 | 35.28M |
| September 09, 2025 | 24.47 | 23.38 | 23.38 | 24.58 | 23.28 | 15.54M |
| September 08, 2025 | 24.68 | 24.37 | 24.37 | 24.85 | 23.78 | 16.33M |
| September 05, 2025 | 23.62 | 24.25 | 24.25 | 24.28 | 23.55 | 15.52M |