31.15
+0.02(+0.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 31.03 | 31.15 | 31.15 | 31.35 | 30.86 | 6.08M |
| December 24, 2025 | 31.07 | 31.13 | 31.13 | 31.42 | 31 | 7.76M |
| December 23, 2025 | 31.5 | 31.08 | 31.08 | 31.77 | 30.87 | 10.29M |
| December 22, 2025 | 30.97 | 31.6 | 31.6 | 32.09 | 30.67 | 18.77M |
| December 19, 2025 | 29.8 | 30.47 | 30.47 | 30.9 | 29.76 | 13.05M |
| December 18, 2025 | 29.75 | 29.71 | 29.71 | 30.14 | 29.65 | 5.52M |
| December 17, 2025 | 29.47 | 30.01 | 30.01 | 30.38 | 29.38 | 9.03M |
| December 16, 2025 | 30.3 | 29.7 | 29.7 | 30.49 | 29.62 | 8.66M |
| December 15, 2025 | 29.36 | 29.57 | 29.57 | 29.83 | 29.36 | 3.28M |
| December 12, 2025 | 29.37 | 29.6 | 29.6 | 29.7 | 29.17 | 4.93M |
| December 11, 2025 | 29.36 | 29.17 | 29.17 | 29.46 | 29.14 | 3.8M |
| December 10, 2025 | 29.15 | 29.36 | 29.36 | 29.64 | 29.01 | 5.77M |
| December 09, 2025 | 29.71 | 29.26 | 29.26 | 29.81 | 29.23 | 5.39M |
| December 08, 2025 | 29.85 | 29.8 | 29.8 | 30 | 29.68 | 4.71M |
| December 05, 2025 | 29.84 | 29.88 | 29.88 | 29.98 | 29.4 | 4.54M |
| December 04, 2025 | 29.02 | 29.87 | 29.87 | 30.02 | 29.02 | 4.52M |
| December 03, 2025 | 30.5 | 29.86 | 29.86 | 30.5 | 29.78 | 6.81M |
| December 02, 2025 | 29.68 | 30.21 | 30.21 | 30.59 | 29.38 | 10.47M |
| December 01, 2025 | 30.25 | 29.57 | 29.57 | 30.25 | 29.53 | 12.43M |
| November 28, 2025 | 29.02 | 30.55 | 30.55 | 31.38 | 28.88 | 18.02M |
| November 27, 2025 | 28.59 | 28.57 | 28.57 | 28.8 | 28.5 | 2.77M |
| November 26, 2025 | 28.67 | 28.53 | 28.53 | 29.05 | 28.47 | 3.79M |
| November 25, 2025 | 28.6 | 28.69 | 28.69 | 29.01 | 28.5 | 5.98M |
| November 24, 2025 | 28.16 | 28.46 | 28.46 | 28.59 | 28.01 | 4.17M |
| November 21, 2025 | 28.55 | 28.1 | 28.1 | 28.87 | 28.09 | 5.44M |
| November 20, 2025 | 29.18 | 28.93 | 28.93 | 29.26 | 28.88 | 3.36M |
| November 19, 2025 | 29.35 | 29.09 | 29.09 | 29.53 | 28.88 | 4.35M |
| November 18, 2025 | 29.91 | 29.37 | 29.37 | 29.91 | 29.28 | 6.57M |
| November 17, 2025 | 30.01 | 29.9 | 29.9 | 30.05 | 29.62 | 5.53M |
| November 14, 2025 | 30.09 | 30.01 | 30.01 | 30.39 | 30.01 | 4.75M |
| November 13, 2025 | 30.28 | 30.31 | 30.31 | 30.51 | 30.16 | 4.37M |
| November 12, 2025 | 30.53 | 30.35 | 30.35 | 30.56 | 30.07 | 5.41M |
| November 11, 2025 | 30.88 | 30.4 | 30.4 | 31.05 | 30.35 | 5.16M |
| November 10, 2025 | 30.68 | 30.76 | 30.76 | 30.86 | 30.47 | 5.47M |
| November 07, 2025 | 30.9 | 30.88 | 30.88 | 31.09 | 30.53 | 5.22M |
| November 06, 2025 | 30.82 | 30.96 | 30.96 | 31.13 | 30.61 | 4.79M |
| November 05, 2025 | 30.64 | 30.68 | 30.68 | 30.96 | 30.4 | 5.29M |
| November 04, 2025 | 31.44 | 30.91 | 30.91 | 31.66 | 30.7 | 6.09M |
| November 03, 2025 | 31.76 | 31.53 | 31.53 | 31.86 | 31.08 | 7.44M |
| October 31, 2025 | 31.2 | 31.66 | 31.66 | 32.2 | 31.16 | 10.51M |
| October 30, 2025 | 31.42 | 31.16 | 31.16 | 31.98 | 31 | 8.69M |
| October 29, 2025 | 30.88 | 31.33 | 31.33 | 31.74 | 30.62 | 13.77M |
| October 28, 2025 | 30.8 | 30.92 | 30.92 | 31.58 | 30.59 | 17.08M |
| October 27, 2025 | 30.44 | 30.59 | 30.59 | 30.65 | 29.96 | 11.8M |
| October 24, 2025 | 30.28 | 30.78 | 30.78 | 30.94 | 30.2 | 9.31M |
| October 23, 2025 | 29.9 | 30.17 | 30.17 | 30.25 | 29.54 | 8.07M |
| October 22, 2025 | 30.35 | 30.07 | 30.07 | 30.38 | 29.87 | 10.57M |
| October 21, 2025 | 30.54 | 30.51 | 30.51 | 30.62 | 30.2 | 9.42M |
| October 20, 2025 | 30.99 | 30.47 | 30.47 | 31.05 | 30.2 | 10.55M |
| October 17, 2025 | 32.79 | 30.41 | 30.41 | 32.9 | 30.34 | 24.46M |
| October 16, 2025 | 33.58 | 32.9 | 32.9 | 33.81 | 32.72 | 10.13M |
| October 15, 2025 | 31.62 | 33.67 | 33.67 | 33.75 | 31.26 | 23.76M |
| October 14, 2025 | 31.8 | 31.61 | 31.61 | 32.73 | 31.45 | 17.57M |
| October 13, 2025 | 31.43 | 31.62 | 31.62 | 31.82 | 31 | 17.31M |
| October 10, 2025 | 33.37 | 32.88 | 32.88 | 33.81 | 32.74 | 11.77M |
| October 09, 2025 | 33.87 | 33.54 | 33.54 | 34.08 | 33.21 | 15.54M |
| September 30, 2025 | 34.6 | 33.86 | 33.86 | 34.61 | 33.74 | 13.32M |
| September 29, 2025 | 34.06 | 34.36 | 34.36 | 34.79 | 34 | 13.32M |
| September 26, 2025 | 34.69 | 33.98 | 33.98 | 34.79 | 33.85 | 13.6M |
| September 25, 2025 | 33.82 | 34.9 | 34.9 | 35.15 | 33.82 | 26.24M |