32.85
+0.55(+1.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 31.76 | 32.85 | 32.85 | 32.96 | 31.76 | 2.99M |
| December 04, 2025 | 31.76 | 32.3 | 32.3 | 32.42 | 31.38 | 2.94M |
| December 03, 2025 | 32.59 | 31.68 | 31.68 | 32.59 | 31.6 | 2.46M |
| December 02, 2025 | 32.91 | 32.6 | 32.6 | 32.97 | 32.16 | 2.85M |
| December 01, 2025 | 33.65 | 32.91 | 32.91 | 33.87 | 32.7 | 4.96M |
| November 28, 2025 | 32.25 | 33.45 | 33.45 | 33.49 | 32.01 | 4.75M |
| November 27, 2025 | 32.22 | 32.25 | 32.25 | 33.24 | 31.7 | 4.52M |
| November 26, 2025 | 31.64 | 32.19 | 32.19 | 32.41 | 31.38 | 3.53M |
| November 25, 2025 | 31.75 | 31.65 | 31.65 | 32.45 | 30.9 | 3.32M |
| November 24, 2025 | 31.3 | 31.62 | 31.62 | 32.18 | 30.52 | 3.46M |
| November 21, 2025 | 33.02 | 31 | 31 | 33.02 | 31 | 4.2M |
| November 20, 2025 | 33.69 | 33.1 | 33.1 | 34.09 | 32.81 | 3.02M |
| November 19, 2025 | 34.17 | 33.69 | 33.69 | 35.35 | 33.5 | 4.47M |
| November 18, 2025 | 34.6 | 34.17 | 34.17 | 35.45 | 33.9 | 2.44M |
| November 17, 2025 | 35.21 | 34.86 | 34.86 | 35.21 | 33.41 | 5.41M |
| November 14, 2025 | 35.21 | 34.74 | 34.74 | 35.64 | 34.66 | 6.24M |
| November 13, 2025 | 33.5 | 34.3 | 34.3 | 35.29 | 33.47 | 5.74M |
| November 12, 2025 | 33.99 | 33.76 | 33.76 | 34.26 | 32.92 | 3.98M |
| November 11, 2025 | 35.51 | 34.1 | 34.1 | 35.51 | 34.03 | 5.75M |
| November 10, 2025 | 34.11 | 35.5 | 35.5 | 36.8 | 34.11 | 7.97M |
| November 07, 2025 | 33.52 | 33.94 | 33.94 | 34.35 | 33.03 | 3.09M |
| November 06, 2025 | 33.07 | 33.55 | 33.55 | 33.79 | 32.92 | 3.34M |
| November 05, 2025 | 33.24 | 33 | 33 | 34.3 | 32.84 | 3.57M |
| November 04, 2025 | 35.4 | 33.65 | 33.65 | 35.51 | 33.33 | 6.43M |
| November 03, 2025 | 34.48 | 35.28 | 35.28 | 35.3 | 34.06 | 6.19M |
| October 31, 2025 | 33 | 34.12 | 34.12 | 34.69 | 32.99 | 5.89M |
| October 30, 2025 | 33.27 | 33.13 | 33.13 | 34.13 | 32.5 | 5.95M |
| October 29, 2025 | 34.08 | 33.27 | 33.27 | 34.24 | 33.1 | 5.47M |
| October 28, 2025 | 33.98 | 34.08 | 34.08 | 34.74 | 33.46 | 8.9M |
| October 27, 2025 | 35 | 33.98 | 33.98 | 35.46 | 33.43 | 6.42M |
| October 24, 2025 | 33.78 | 34.7 | 34.7 | 34.99 | 33.75 | 3.73M |
| October 23, 2025 | 34.22 | 33.84 | 33.84 | 34.6 | 33.12 | 4.13M |
| October 22, 2025 | 34.6 | 34.5 | 34.5 | 35.17 | 34.3 | 2.48M |
| October 21, 2025 | 35 | 34.63 | 34.63 | 35.2 | 34.25 | 3.39M |
| October 20, 2025 | 34.76 | 34.33 | 34.33 | 36.66 | 34.06 | 5.92M |
| October 17, 2025 | 35.88 | 34.63 | 34.63 | 36.19 | 34.5 | 3.36M |
| October 16, 2025 | 36.01 | 36.12 | 36.12 | 37 | 35.72 | 3.59M |
| October 15, 2025 | 36.5 | 36.15 | 36.15 | 36.8 | 35.45 | 4.24M |
| October 14, 2025 | 36.68 | 36.09 | 36.09 | 37.18 | 35.98 | 5.08M |
| October 13, 2025 | 35.03 | 36.21 | 36.21 | 36.38 | 34.15 | 4.91M |
| October 10, 2025 | 36.52 | 36.1 | 36.1 | 37.98 | 35.59 | 6.79M |
| October 09, 2025 | 36 | 36.52 | 36.52 | 37.25 | 35.35 | 4.93M |
| September 30, 2025 | 36.52 | 36.15 | 36.15 | 37.68 | 35.63 | 5.03M |
| September 29, 2025 | 36.95 | 36.53 | 36.53 | 37.63 | 36.21 | 3.16M |
| September 26, 2025 | 37.54 | 36.95 | 36.95 | 37.92 | 36.65 | 4.9M |
| September 25, 2025 | 36.71 | 37.91 | 37.91 | 38.5 | 36.66 | 6.89M |
| September 24, 2025 | 36.34 | 37.46 | 37.46 | 38.88 | 36.1 | 9.6M |
| September 23, 2025 | 37.2 | 36.47 | 36.47 | 37.68 | 35.93 | 3.35M |
| September 22, 2025 | 37.29 | 37.21 | 37.21 | 37.5 | 35.7 | 5.05M |
| September 19, 2025 | 37.29 | 36.84 | 36.84 | 38.23 | 36.51 | 4.46M |
| September 18, 2025 | 36.35 | 37.29 | 37.29 | 37.98 | 36.12 | 6.4M |
| September 17, 2025 | 36.74 | 36.7 | 36.7 | 37.25 | 36.15 | 3.38M |
| September 16, 2025 | 37.16 | 36.75 | 36.75 | 37.16 | 35.9 | 4.11M |
| September 15, 2025 | 37 | 37.11 | 37.11 | 37.98 | 36.78 | 5.79M |
| September 12, 2025 | 37.01 | 36.64 | 36.64 | 37.8 | 36.6 | 4.45M |
| September 11, 2025 | 36.79 | 36.8 | 36.8 | 37.28 | 36.11 | 5.63M |
| September 10, 2025 | 37.27 | 36.78 | 36.78 | 38.68 | 36.26 | 6.76M |
| September 09, 2025 | 39.02 | 37.09 | 37.09 | 39.02 | 36.7 | 5.31M |
| September 08, 2025 | 39.01 | 39.1 | 39.1 | 39.68 | 37.81 | 6.45M |
| September 05, 2025 | 36.4 | 38.71 | 38.71 | 38.8 | 35.86 | 7.3M |