30.08
+0.02(+0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 27.12 | 30.06 | 30.06 | 30.06 | 26.95 | 20.68M |
| December 23, 2025 | 27.9 | 27.33 | 27.33 | 28.45 | 27.15 | 11.69M |
| December 22, 2025 | 29.04 | 28.08 | 28.08 | 29.11 | 28 | 11.4M |
| December 19, 2025 | 27.68 | 28.52 | 28.52 | 29 | 27.68 | 15.71M |
| December 18, 2025 | 26.03 | 28.21 | 28.21 | 28.85 | 25.91 | 22.52M |
| December 17, 2025 | 26.54 | 26.34 | 26.34 | 27.13 | 25.65 | 9.23M |
| December 16, 2025 | 27.2 | 26.81 | 26.81 | 27.63 | 25.49 | 14.98M |
| December 15, 2025 | 27.43 | 26.9 | 26.9 | 27.65 | 26.66 | 8.67M |
| December 12, 2025 | 27.27 | 27.69 | 27.69 | 27.88 | 27.02 | 11.32M |
| December 11, 2025 | 28.1 | 27.29 | 27.29 | 28.6 | 27.29 | 11.07M |
| December 10, 2025 | 27.73 | 27.86 | 27.86 | 28.45 | 27.7 | 9.93M |
| December 09, 2025 | 28.2 | 27.81 | 27.81 | 28.74 | 27.78 | 12.57M |
| December 08, 2025 | 28.94 | 28.57 | 28.57 | 29.06 | 28.1 | 18.76M |
| December 05, 2025 | 28.3 | 28.65 | 28.65 | 28.88 | 27.96 | 17.72M |
| December 04, 2025 | 26.88 | 28.34 | 28.34 | 29.5 | 26.88 | 20.04M |
| December 03, 2025 | 28.2 | 27.68 | 27.68 | 28.57 | 27.14 | 12.76M |
| December 02, 2025 | 27.82 | 28.28 | 28.28 | 28.79 | 27.47 | 12.71M |
| December 01, 2025 | 28.12 | 27.94 | 27.94 | 28.81 | 27.88 | 12.55M |
| November 28, 2025 | 26.88 | 28.08 | 28.08 | 28.1 | 26.88 | 13.55M |
| November 27, 2025 | 26.7 | 26.81 | 26.81 | 27.48 | 26.42 | 7.67M |
| November 26, 2025 | 27.26 | 26.76 | 26.76 | 27.47 | 26.75 | 7.83M |
| November 25, 2025 | 27.21 | 27.32 | 27.32 | 27.74 | 26.8 | 9.6M |
| November 24, 2025 | 26.78 | 27.28 | 27.28 | 27.5 | 26.49 | 11.08M |
| November 21, 2025 | 26.9 | 26.71 | 26.71 | 27.72 | 26.38 | 11.41M |
| November 20, 2025 | 26.99 | 27.23 | 27.23 | 27.83 | 26.99 | 9.26M |
| November 19, 2025 | 27.18 | 26.92 | 26.92 | 27.55 | 26.71 | 8.85M |
| November 18, 2025 | 28.17 | 27.28 | 27.28 | 28.2 | 26.58 | 15.6M |
| November 17, 2025 | 28.35 | 28.41 | 28.41 | 28.8 | 27.62 | 13.46M |
| November 14, 2025 | 28.69 | 28.18 | 28.18 | 28.88 | 27.36 | 11.04M |
| November 13, 2025 | 27.9 | 28 | 28 | 28.73 | 27.85 | 10.08M |
| November 12, 2025 | 28.36 | 28.13 | 28.13 | 28.41 | 27.46 | 11.51M |
| November 11, 2025 | 29.2 | 28.35 | 28.35 | 29.43 | 28.22 | 15.42M |
| November 10, 2025 | 28.01 | 29.63 | 29.63 | 29.8 | 27.98 | 21.92M |
| November 07, 2025 | 28.69 | 27.85 | 27.85 | 28.88 | 27.61 | 15.55M |
| November 06, 2025 | 28.83 | 28.55 | 28.55 | 29.11 | 28.26 | 14.21M |
| November 05, 2025 | 28.06 | 29.07 | 29.07 | 30.31 | 27.86 | 24.96M |
| November 04, 2025 | 27.45 | 28.08 | 28.08 | 28.42 | 26.67 | 21.37M |
| November 03, 2025 | 26.99 | 27.68 | 27.68 | 27.8 | 26.73 | 13.24M |
| October 31, 2025 | 27.21 | 26.98 | 26.98 | 28.28 | 26.88 | 15.47M |
| October 30, 2025 | 27.88 | 27.32 | 27.32 | 28.12 | 27.3 | 16.15M |
| October 29, 2025 | 26.88 | 27.94 | 27.94 | 28.68 | 26.8 | 22.07M |
| October 28, 2025 | 26.6 | 27.06 | 27.06 | 27.6 | 26.53 | 22.24M |
| October 27, 2025 | 26.93 | 26.75 | 26.75 | 27.15 | 26.3 | 27.11M |
| October 24, 2025 | 26.69 | 26.84 | 26.84 | 28.78 | 26.67 | 40.09M |
| October 23, 2025 | 23.9 | 26.16 | 26.16 | 27.1 | 23.9 | 29.7M |
| October 22, 2025 | 25.18 | 26.11 | 26.11 | 26.28 | 24.84 | 32.23M |
| October 21, 2025 | 25.62 | 25.11 | 25.11 | 26.3 | 24.61 | 31.93M |
| October 20, 2025 | 24.78 | 25.61 | 25.61 | 25.61 | 24.6 | 10.51M |
| October 17, 2025 | 23.9 | 23.28 | 23.28 | 24.54 | 23.25 | 8.52M |
| October 16, 2025 | 24.19 | 23.95 | 23.95 | 24.35 | 23.73 | 6.63M |
| October 15, 2025 | 24.06 | 24.3 | 24.3 | 24.47 | 23.8 | 7.17M |
| October 14, 2025 | 24.59 | 24.16 | 24.16 | 25 | 24 | 11.06M |
| October 13, 2025 | 24.1 | 24.59 | 24.59 | 25.01 | 24.1 | 16.64M |
| October 10, 2025 | 24.62 | 24.95 | 24.95 | 25.51 | 24.41 | 24.62M |
| October 09, 2025 | 22.82 | 23.9 | 23.9 | 24.29 | 22.65 | 14.17M |
| September 30, 2025 | 23.16 | 22.82 | 22.82 | 23.2 | 22.77 | 8.83M |
| September 29, 2025 | 23.15 | 23.16 | 23.16 | 23.42 | 22.55 | 10.98M |
| September 26, 2025 | 23.5 | 23.15 | 23.15 | 23.98 | 23.08 | 14.39M |
| September 25, 2025 | 23 | 23.69 | 23.69 | 24.1 | 22.75 | 20.57M |
| September 24, 2025 | 21.61 | 23.08 | 23.08 | 23.78 | 21.54 | 24.79M |