30.76
-0.41(-1.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 31.17 | 30.76 | 30.76 | 31.25 | 30.7 | 4.98M |
| December 25, 2025 | 30.77 | 31.17 | 31.17 | 31.25 | 30.52 | 3.78M |
| December 24, 2025 | 30.83 | 30.74 | 30.74 | 31.27 | 30.61 | 5.09M |
| December 23, 2025 | 30.75 | 30.83 | 30.83 | 31.27 | 30.62 | 3.54M |
| December 22, 2025 | 30.98 | 30.77 | 30.77 | 31.1 | 30.61 | 4.11M |
| December 19, 2025 | 29.95 | 30.98 | 30.98 | 31.27 | 29.9 | 8.71M |
| December 18, 2025 | 30.38 | 29.95 | 29.95 | 30.43 | 29.8 | 4.5M |
| December 17, 2025 | 30 | 30.31 | 30.31 | 30.49 | 29.7 | 3.79M |
| December 16, 2025 | 30.24 | 29.89 | 29.89 | 30.36 | 29.29 | 5.9M |
| December 15, 2025 | 30.65 | 30.29 | 30.29 | 31.07 | 30.2 | 3.94M |
| December 12, 2025 | 30.76 | 30.75 | 30.75 | 30.9 | 30.01 | 4.06M |
| December 11, 2025 | 31.26 | 30.75 | 30.75 | 31.46 | 30.7 | 3.7M |
| December 10, 2025 | 31.08 | 31.26 | 31.26 | 31.44 | 30.67 | 3.09M |
| December 09, 2025 | 31.35 | 31.11 | 31.11 | 31.96 | 31.04 | 4.24M |
| December 08, 2025 | 31.18 | 31.34 | 31.34 | 31.5 | 30.92 | 4.24M |
| December 05, 2025 | 30.97 | 31.02 | 31.02 | 31.04 | 30.37 | 3.63M |
| December 04, 2025 | 30.49 | 30.97 | 30.97 | 31.2 | 30.41 | 4.95M |
| December 03, 2025 | 30.65 | 30.52 | 30.52 | 30.73 | 30.29 | 3.18M |
| December 02, 2025 | 31.62 | 30.52 | 30.52 | 31.77 | 30.45 | 6.13M |
| December 01, 2025 | 31.5 | 31.72 | 31.72 | 31.8 | 31.36 | 4.72M |
| November 28, 2025 | 31.05 | 31.5 | 31.5 | 31.53 | 30.96 | 3.75M |
| November 27, 2025 | 31.4 | 31.1 | 31.1 | 31.53 | 30.89 | 5.22M |
| November 26, 2025 | 31.27 | 31.46 | 31.46 | 32 | 31.17 | 6.65M |
| November 25, 2025 | 30.59 | 30.97 | 30.97 | 31.78 | 30.4 | 7.7M |
| November 24, 2025 | 30.11 | 30.41 | 30.41 | 30.73 | 30.11 | 5.54M |
| November 21, 2025 | 30.6 | 30.12 | 30.12 | 31.02 | 29.87 | 6.78M |
| November 20, 2025 | 30.9 | 30.81 | 30.81 | 31.45 | 30.77 | 5.2M |
| November 19, 2025 | 31.24 | 30.81 | 30.81 | 31.48 | 30.75 | 5.93M |
| November 18, 2025 | 31.57 | 31.37 | 31.37 | 31.8 | 31.07 | 5.33M |
| November 17, 2025 | 32.79 | 31.58 | 31.58 | 32.79 | 31.2 | 10.11M |
| November 14, 2025 | 32.18 | 32.79 | 32.79 | 33.2 | 32.02 | 11.81M |
| November 13, 2025 | 32.07 | 32.17 | 32.17 | 32.52 | 31.75 | 10.36M |
| November 12, 2025 | 31.33 | 31.73 | 31.73 | 32.31 | 31.33 | 8.6M |
| November 11, 2025 | 31.7 | 31.61 | 31.61 | 31.86 | 31.31 | 5.01M |
| November 10, 2025 | 31.15 | 31.6 | 31.6 | 31.8 | 31.1 | 6.39M |
| November 07, 2025 | 31.33 | 31.15 | 31.15 | 31.49 | 31.03 | 5.16M |
| November 06, 2025 | 31.18 | 31.46 | 31.46 | 31.83 | 30.98 | 5.53M |
| November 05, 2025 | 30.58 | 31.23 | 31.23 | 31.44 | 30.49 | 9.25M |
| November 04, 2025 | 32.94 | 30.87 | 30.87 | 33.14 | 30.51 | 18.04M |
| November 03, 2025 | 33.81 | 33.12 | 33.12 | 33.84 | 32.16 | 14.3M |
| October 31, 2025 | 32.29 | 33.84 | 33.84 | 34.15 | 32.15 | 15.34M |
| October 30, 2025 | 32.88 | 32.4 | 32.4 | 32.88 | 31.87 | 7.01M |
| October 29, 2025 | 32.32 | 32.77 | 32.77 | 32.95 | 32 | 7.08M |
| October 28, 2025 | 32.38 | 32.44 | 32.44 | 32.61 | 31.33 | 11.42M |
| October 27, 2025 | 32.33 | 32.34 | 32.34 | 33.13 | 31.95 | 9.62M |
| October 24, 2025 | 32.88 | 32.29 | 32.29 | 33.17 | 31.98 | 8.99M |
| October 23, 2025 | 33.15 | 33.05 | 33.05 | 33.36 | 32.36 | 6.75M |
| October 22, 2025 | 33.76 | 33.27 | 33.27 | 34.3 | 33.04 | 6.97M |
| October 21, 2025 | 34.05 | 33.8 | 33.8 | 34.36 | 33.76 | 5.23M |
| October 20, 2025 | 34.92 | 34.06 | 34.06 | 35.2 | 33.78 | 6.17M |
| October 17, 2025 | 35.24 | 34.86 | 34.86 | 35.77 | 34.59 | 6.52M |
| October 16, 2025 | 35 | 34.86 | 34.86 | 36.1 | 34.72 | 6.2M |
| October 15, 2025 | 34.17 | 35.06 | 35.06 | 35.18 | 33.7 | 5.79M |
| October 14, 2025 | 35.17 | 34.2 | 34.2 | 35.63 | 33.84 | 6.25M |
| October 13, 2025 | 35.5 | 35.08 | 35.08 | 35.91 | 34.71 | 5.35M |
| October 10, 2025 | 36.42 | 36.01 | 36.01 | 36.92 | 35.73 | 4.59M |
| October 09, 2025 | 37.03 | 36.66 | 36.66 | 37.77 | 36.55 | 5.24M |
| September 30, 2025 | 36.48 | 37.03 | 37.03 | 37.39 | 36.06 | 5.98M |
| September 29, 2025 | 36.4 | 36.47 | 36.47 | 36.73 | 35.89 | 3.42M |
| September 26, 2025 | 36.81 | 36.42 | 36.42 | 36.87 | 36.06 | 4.02M |