27.85
-0.7(-2.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 23, 2025 | 21.48 | 21.91 | 21.91 | 22.5 | 21.3 | 19.96M |
| September 22, 2025 | 20.69 | 21.35 | 21.35 | 21.73 | 20.68 | 14.24M |
| September 19, 2025 | 20.83 | 20.7 | 20.7 | 21.16 | 20.5 | 8.44M |
| September 18, 2025 | 20.89 | 20.83 | 20.83 | 21.9 | 20.5 | 17.3M |
| September 17, 2025 | 20.75 | 20.75 | 20.75 | 20.94 | 20.6 | 6.02M |
| September 16, 2025 | 20.36 | 20.87 | 20.87 | 20.88 | 20.25 | 7.06M |
| September 15, 2025 | 20.66 | 20.41 | 20.41 | 20.74 | 20.36 | 5.81M |
| September 12, 2025 | 20.77 | 20.61 | 20.61 | 20.93 | 20.6 | 7.4M |
| September 11, 2025 | 20.41 | 20.77 | 20.77 | 20.81 | 20.2 | 7.49M |
| September 10, 2025 | 20.4 | 20.48 | 20.48 | 20.9 | 20.4 | 6.4M |
| September 09, 2025 | 21.06 | 20.4 | 20.4 | 21.24 | 20.37 | 9.37M |
| September 08, 2025 | 20.55 | 20.95 | 20.95 | 21.12 | 20.51 | 11.94M |
| September 05, 2025 | 20.28 | 20.55 | 20.55 | 20.57 | 20.01 | 8.83M |
| September 04, 2025 | 20.66 | 20.23 | 20.23 | 20.81 | 19.88 | 14.66M |
| September 03, 2025 | 23.14 | 20.65 | 20.65 | 23.17 | 20.63 | 24.49M |
| September 02, 2025 | 23.78 | 22.92 | 22.92 | 23.82 | 22.4 | 18.24M |
| September 01, 2025 | 23.92 | 23.68 | 23.68 | 24.48 | 23.54 | 25.98M |
| August 29, 2025 | 23.81 | 24.04 | 24.04 | 25.08 | 23.39 | 52M |
| August 28, 2025 | 21.86 | 23.78 | 23.78 | 23.78 | 21.86 | 34.45M |
| August 27, 2025 | 22.43 | 21.62 | 21.62 | 22.59 | 21.61 | 13.01M |
| August 26, 2025 | 22.77 | 22.59 | 22.59 | 22.9 | 22.36 | 11.2M |
| August 25, 2025 | 22.25 | 22.72 | 22.72 | 22.78 | 22.07 | 18M |
| August 22, 2025 | 22.1 | 22.15 | 22.15 | 22.15 | 21.82 | 8.94M |
| August 21, 2025 | 22.37 | 22.01 | 22.01 | 23.23 | 21.93 | 13.81M |
| August 20, 2025 | 22.17 | 22.32 | 22.32 | 22.35 | 21.97 | 11.21M |
| August 19, 2025 | 22.15 | 22.16 | 22.16 | 22.4 | 21.82 | 9.23M |
| August 18, 2025 | 22.06 | 22.15 | 22.15 | 22.41 | 22 | 9.85M |
| August 15, 2025 | 21.77 | 21.9 | 21.9 | 21.99 | 21.64 | 7.42M |
| August 14, 2025 | 22.55 | 21.72 | 21.72 | 22.66 | 21.71 | 10.9M |
| August 13, 2025 | 22.42 | 22.5 | 22.5 | 22.74 | 22.27 | 9.27M |
| August 12, 2025 | 22.78 | 22.39 | 22.39 | 22.99 | 22.25 | 9.58M |
| August 11, 2025 | 22.82 | 22.78 | 22.78 | 23.31 | 22.56 | 15.65M |
| August 08, 2025 | 23.19 | 23.07 | 23.07 | 23.69 | 23.03 | 13.23M |