27.98
+0.22(+0.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 27.71 | 27.98 | 27.98 | 27.98 | 27.03 | 2.45M |
| December 04, 2025 | 27.94 | 27.76 | 27.76 | 28.21 | 27.16 | 2.95M |
| December 03, 2025 | 28.85 | 27.93 | 27.93 | 28.85 | 27.72 | 3.38M |
| December 02, 2025 | 29.2 | 28.86 | 28.86 | 29.23 | 28.55 | 3.21M |
| December 01, 2025 | 29.6 | 29.2 | 29.2 | 29.98 | 28.9 | 4.39M |
| November 28, 2025 | 30.03 | 29.45 | 29.45 | 30.46 | 29.1 | 5.83M |
| November 27, 2025 | 29.62 | 30.24 | 30.24 | 30.89 | 29.62 | 8.51M |
| November 26, 2025 | 29.54 | 29.62 | 29.62 | 30.49 | 29.02 | 5.82M |
| November 25, 2025 | 29.18 | 29.75 | 29.75 | 30.58 | 29.02 | 7.28M |
| November 24, 2025 | 28.82 | 29.51 | 29.51 | 29.51 | 28.21 | 7.08M |
| November 21, 2025 | 29.53 | 29.03 | 29.03 | 29.73 | 28.65 | 7.03M |
| November 20, 2025 | 29.15 | 29.74 | 29.74 | 30.1 | 28.9 | 9.12M |
| November 19, 2025 | 28.5 | 30.21 | 30.21 | 31.9 | 28.34 | 17.93M |
| November 18, 2025 | 27.2 | 29.62 | 29.62 | 29.62 | 27.07 | 8.41M |
| November 17, 2025 | 26.68 | 26.93 | 26.93 | 27.15 | 26.5 | 4.21M |
| November 14, 2025 | 26.04 | 26.85 | 26.85 | 27.39 | 25.73 | 7.99M |
| November 13, 2025 | 25.86 | 26.3 | 26.3 | 27.94 | 25.2 | 8.79M |
| November 12, 2025 | 25.66 | 25.4 | 25.4 | 25.76 | 25.22 | 1.86M |
| November 11, 2025 | 25.92 | 25.77 | 25.77 | 25.93 | 25.56 | 1.55M |
| November 10, 2025 | 25.75 | 25.72 | 25.72 | 25.92 | 25.66 | 1.72M |
| November 07, 2025 | 25.86 | 25.75 | 25.75 | 25.95 | 25.4 | 2.51M |
| November 06, 2025 | 26.27 | 25.96 | 25.96 | 26.27 | 25.78 | 2.24M |
| November 05, 2025 | 26.17 | 26.33 | 26.33 | 26.47 | 25.94 | 2.39M |
| November 04, 2025 | 26.43 | 26.32 | 26.32 | 26.55 | 26.11 | 1.79M |
| November 03, 2025 | 26.29 | 26.49 | 26.49 | 26.55 | 26.1 | 2.33M |
| October 31, 2025 | 25.94 | 26.34 | 26.34 | 26.59 | 25.94 | 2.74M |
| October 30, 2025 | 26.55 | 25.9 | 25.9 | 26.75 | 25.78 | 4.04M |
| October 29, 2025 | 27.86 | 26.56 | 26.56 | 27.89 | 26.34 | 6.85M |
| October 28, 2025 | 27.82 | 28.15 | 28.15 | 28.5 | 27.51 | 5.25M |
| October 27, 2025 | 27.69 | 27.84 | 27.84 | 28.25 | 27.61 | 4.64M |
| October 24, 2025 | 27.89 | 27.77 | 27.77 | 28.32 | 27.48 | 5.79M |
| October 23, 2025 | 28.81 | 27.92 | 27.92 | 28.81 | 27.21 | 7.78M |
| October 22, 2025 | 27.9 | 27.08 | 27.08 | 27.9 | 27.04 | 6.33M |
| October 21, 2025 | 27.88 | 27.92 | 27.92 | 28.45 | 27.5 | 10.41M |
| October 20, 2025 | 27.82 | 27.62 | 27.62 | 27.94 | 27.28 | 6.83M |
| October 17, 2025 | 28.81 | 27.78 | 27.78 | 28.81 | 27.05 | 12.96M |
| October 16, 2025 | 25.9 | 28.31 | 28.31 | 28.31 | 25.9 | 5.32M |
| October 15, 2025 | 25.32 | 25.74 | 25.74 | 25.75 | 25.08 | 2.7M |
| October 14, 2025 | 25.99 | 25.38 | 25.38 | 26.38 | 25.17 | 2.42M |
| October 13, 2025 | 24.9 | 25.69 | 25.69 | 26.16 | 24.4 | 3.23M |
| October 10, 2025 | 26.09 | 25.95 | 25.95 | 26.95 | 25.81 | 2.99M |
| October 09, 2025 | 26.28 | 26.21 | 26.21 | 26.6 | 25.73 | 3.62M |
| September 30, 2025 | 26.55 | 26.07 | 26.07 | 26.6 | 26.06 | 3.41M |
| September 29, 2025 | 25.95 | 26.59 | 26.59 | 26.95 | 25.72 | 5.02M |
| September 26, 2025 | 26.58 | 25.98 | 25.98 | 27 | 25.9 | 4.87M |
| September 25, 2025 | 26.41 | 26.58 | 26.58 | 27.2 | 25.94 | 6.88M |
| September 24, 2025 | 26.1 | 26.41 | 26.41 | 26.74 | 26.02 | 5.55M |
| September 23, 2025 | 26.16 | 26.46 | 26.46 | 26.5 | 25.52 | 7.63M |
| September 22, 2025 | 25.61 | 25.75 | 25.75 | 26.58 | 25.56 | 5.25M |
| September 19, 2025 | 24.42 | 25.39 | 25.39 | 25.8 | 24.42 | 4.7M |
| September 18, 2025 | 26.71 | 25.68 | 25.68 | 27.11 | 25.5 | 8.87M |
| September 17, 2025 | 26.12 | 26.14 | 26.14 | 26.37 | 25.86 | 6.39M |
| September 16, 2025 | 27.18 | 26.17 | 26.17 | 27.31 | 25.8 | 9.9M |
| September 15, 2025 | 24.88 | 26.77 | 26.77 | 26.77 | 24.71 | 5.27M |
| September 12, 2025 | 24.42 | 24.34 | 24.34 | 24.93 | 24.25 | 2.14M |
| September 11, 2025 | 24.45 | 24.47 | 24.47 | 24.49 | 23.86 | 1.64M |
| September 10, 2025 | 24.32 | 24.22 | 24.22 | 24.53 | 24.11 | 1.13M |
| September 09, 2025 | 24.56 | 24.28 | 24.28 | 24.75 | 24.18 | 1.68M |
| September 08, 2025 | 24.2 | 24.55 | 24.55 | 24.58 | 24.18 | 1.95M |
| September 05, 2025 | 23.88 | 24.19 | 24.19 | 24.2 | 23.7 | 1.56M |