29.00
-0.22(-0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 27.78 | 29 | 29 | 29.44 | 27.78 | 2.82M |
| November 13, 2025 | 29.56 | 29.22 | 29.22 | 29.7 | 28.82 | 3.43M |
| November 12, 2025 | 29.22 | 29.71 | 29.71 | 30.03 | 28.67 | 6.52M |
| November 11, 2025 | 26.62 | 29.26 | 29.26 | 29.26 | 26.61 | 3.94M |
| November 10, 2025 | 28.05 | 26.6 | 26.6 | 28.43 | 26.46 | 3.82M |
| November 07, 2025 | 27.78 | 28.17 | 28.17 | 29.18 | 27.11 | 4.15M |
| November 06, 2025 | 27.26 | 27.8 | 27.8 | 27.94 | 26.43 | 2.95M |
| November 05, 2025 | 27 | 27.32 | 27.32 | 28.17 | 26.5 | 3.31M |
| November 04, 2025 | 26.57 | 27.49 | 27.49 | 28.84 | 26.5 | 5.49M |
| November 03, 2025 | 25.1 | 26.96 | 26.96 | 27.2 | 25.1 | 4.15M |
| October 31, 2025 | 24.63 | 25.14 | 25.14 | 25.16 | 24.1 | 1.94M |
| October 30, 2025 | 26 | 24.35 | 24.35 | 26 | 24.15 | 1.75M |
| October 29, 2025 | 24.6 | 24.42 | 24.42 | 24.78 | 24.03 | 1.27M |
| October 28, 2025 | 24.15 | 24.71 | 24.71 | 24.85 | 23.95 | 2.96M |
| October 27, 2025 | 26.47 | 24.4 | 24.4 | 26.47 | 24.13 | 5.72M |
| October 24, 2025 | 26 | 26.22 | 26.22 | 27 | 25.71 | 2.47M |
| October 23, 2025 | 24.99 | 26 | 26 | 26.79 | 24.8 | 4.02M |
| October 22, 2025 | 24.75 | 24.99 | 24.99 | 25.58 | 24.2 | 2.78M |
| October 21, 2025 | 23.86 | 24.73 | 24.73 | 24.78 | 23.73 | 2.46M |
| October 20, 2025 | 24.24 | 23.81 | 23.81 | 24.49 | 23.29 | 2.72M |
| October 17, 2025 | 24.49 | 24.17 | 24.17 | 24.8 | 23.59 | 2.73M |
| October 16, 2025 | 24.92 | 24.5 | 24.5 | 26.5 | 24.22 | 4.18M |
| October 15, 2025 | 22.82 | 24.18 | 24.18 | 24.35 | 22.44 | 3.32M |
| October 14, 2025 | 24.18 | 22.81 | 22.81 | 24.26 | 22.54 | 3.31M |
| October 13, 2025 | 22.66 | 24.07 | 24.07 | 24.56 | 22.66 | 3M |
| October 10, 2025 | 24.42 | 24.38 | 24.38 | 25.15 | 23.94 | 3.41M |
| October 09, 2025 | 24.71 | 24.39 | 24.39 | 24.86 | 23.29 | 3.78M |
| September 30, 2025 | 25.28 | 24.11 | 24.11 | 25.29 | 23.92 | 3.23M |
| September 29, 2025 | 25.5 | 24.36 | 24.36 | 25.58 | 24.1 | 3.73M |
| September 26, 2025 | 25 | 25.21 | 25.21 | 25.66 | 24.1 | 5.3M |
| September 25, 2025 | 26.93 | 24.89 | 24.89 | 26.98 | 24.5 | 6.44M |
| September 24, 2025 | 25.85 | 26.93 | 26.93 | 27.37 | 25.21 | 5.91M |
| September 23, 2025 | 27.05 | 25.85 | 25.85 | 27.22 | 24.95 | 7.85M |
| September 22, 2025 | 23.85 | 26.77 | 26.77 | 26.77 | 23.02 | 6.32M |
| September 19, 2025 | 22.44 | 24.34 | 24.34 | 25.47 | 22.44 | 7.54M |
| September 18, 2025 | 23.15 | 23.15 | 23.15 | 23.67 | 22.05 | 7.91M |
| September 17, 2025 | 22.01 | 23.36 | 23.36 | 24.18 | 21.58 | 12.72M |
| September 16, 2025 | 19.88 | 21.99 | 21.99 | 21.99 | 19.52 | 7.25M |
| September 15, 2025 | 21.41 | 19.99 | 19.99 | 21.5 | 19.45 | 10.41M |
| September 12, 2025 | 19.26 | 21.19 | 21.19 | 21.19 | 19 | 5.29M |
| September 11, 2025 | 19.12 | 19.26 | 19.26 | 19.41 | 18.72 | 1.47M |
| September 10, 2025 | 19.02 | 19.03 | 19.03 | 19.4 | 18.96 | 1.28M |
| September 09, 2025 | 19.08 | 19.02 | 19.02 | 19.48 | 18.91 | 1.99M |
| September 08, 2025 | 18.2 | 19.08 | 19.08 | 19.18 | 18.16 | 2.37M |
| September 05, 2025 | 18 | 18.2 | 18.2 | 18.35 | 17.72 | 1.58M |
| September 04, 2025 | 17.6 | 17.93 | 17.93 | 18.34 | 17.41 | 2.17M |
| September 03, 2025 | 18.35 | 17.77 | 17.77 | 18.63 | 17.57 | 1.31M |
| September 02, 2025 | 18.4 | 18.25 | 18.25 | 18.47 | 17.77 | 1.92M |
| September 01, 2025 | 18.1 | 18.42 | 18.42 | 18.64 | 18 | 2.35M |
| August 29, 2025 | 18.15 | 17.91 | 17.91 | 18.43 | 17.88 | 1.85M |
| August 28, 2025 | 19.4 | 18.13 | 18.13 | 19.5 | 17.33 | 3.77M |
| August 27, 2025 | 19.1 | 18.45 | 18.45 | 19.25 | 18.31 | 2.33M |
| August 26, 2025 | 19.4 | 19.1 | 19.1 | 19.43 | 18.99 | 2.2M |
| August 25, 2025 | 19.57 | 19.37 | 19.37 | 19.94 | 19.02 | 3.79M |
| August 22, 2025 | 18.93 | 19.66 | 19.66 | 20.29 | 18.69 | 4.72M |
| August 21, 2025 | 18.67 | 19.08 | 19.08 | 19.65 | 18.66 | 2.75M |
| August 20, 2025 | 18.49 | 18.67 | 18.67 | 18.76 | 18.19 | 1.67M |
| August 19, 2025 | 17.82 | 18.5 | 18.5 | 18.54 | 17.75 | 2.3M |
| August 18, 2025 | 17.98 | 17.82 | 17.82 | 18.15 | 17.7 | 1.65M |
| August 15, 2025 | 17.98 | 17.68 | 17.68 | 18.06 | 17.59 | 1.68M |