30.97
-1.18(-3.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 32.08 | 30.97 | 30.97 | 32.23 | 30.92 | 4.9M |
| December 10, 2025 | 33.36 | 32.15 | 32.15 | 33.63 | 32 | 6.26M |
| December 09, 2025 | 33.41 | 33.34 | 33.34 | 33.62 | 32.8 | 4.47M |
| December 08, 2025 | 33.31 | 33.7 | 33.7 | 34.8 | 33.13 | 7.71M |
| December 05, 2025 | 32.82 | 32.97 | 32.97 | 33.1 | 31.5 | 7.32M |
| December 04, 2025 | 33.01 | 33.56 | 33.56 | 34.28 | 32.61 | 10.36M |
| December 03, 2025 | 33.11 | 32.18 | 32.18 | 33.16 | 32.14 | 3.18M |
| December 02, 2025 | 32.29 | 32.71 | 32.71 | 33.12 | 32.05 | 4.86M |
| December 01, 2025 | 32.44 | 32.29 | 32.29 | 32.6 | 32.21 | 2.63M |
| November 28, 2025 | 32.1 | 32.44 | 32.44 | 32.65 | 31.7 | 2.88M |
| November 27, 2025 | 31.85 | 32.12 | 32.12 | 32.5 | 31.7 | 2.82M |
| November 26, 2025 | 31.8 | 31.82 | 31.82 | 32.36 | 31.61 | 2.74M |
| November 25, 2025 | 31.48 | 31.8 | 31.8 | 32.28 | 31.35 | 2.81M |
| November 24, 2025 | 31.6 | 31.3 | 31.3 | 31.66 | 30 | 4.2M |
| November 21, 2025 | 32.9 | 31.4 | 31.4 | 33.19 | 31.14 | 4.48M |
| November 20, 2025 | 33.5 | 33.28 | 33.28 | 33.83 | 32.82 | 2.86M |
| November 19, 2025 | 34.25 | 33.21 | 33.21 | 34.27 | 33.15 | 2.76M |
| November 18, 2025 | 35.1 | 34.18 | 34.18 | 35.1 | 34.04 | 3.21M |
| November 17, 2025 | 35.4 | 35.04 | 35.04 | 35.83 | 34.85 | 3.08M |
| November 14, 2025 | 35.03 | 35.51 | 35.51 | 36.19 | 34.91 | 4.27M |
| November 13, 2025 | 35.7 | 35.12 | 35.12 | 35.97 | 34.93 | 4.03M |
| November 12, 2025 | 36.1 | 35.81 | 35.81 | 36.52 | 35.8 | 4.41M |
| November 11, 2025 | 35.65 | 36.1 | 36.1 | 36.3 | 35.48 | 5.08M |
| November 10, 2025 | 34.75 | 35.6 | 35.6 | 36.48 | 34.1 | 7.35M |
| November 07, 2025 | 34.1 | 34.74 | 34.74 | 34.97 | 33.82 | 5.03M |
| November 06, 2025 | 33.95 | 34.3 | 34.3 | 34.4 | 33.78 | 3.47M |
| November 05, 2025 | 33.8 | 33.95 | 33.95 | 34.34 | 33.23 | 4.29M |
| November 04, 2025 | 34.37 | 34.25 | 34.25 | 34.71 | 33.89 | 3.2M |
| November 03, 2025 | 34.82 | 34.38 | 34.38 | 34.94 | 33.7 | 4.29M |
| October 31, 2025 | 34.6 | 35.01 | 35.01 | 35.5 | 34.5 | 4.23M |
| October 30, 2025 | 36 | 34.8 | 34.8 | 36.3 | 34.8 | 4.34M |
| October 29, 2025 | 37.13 | 36 | 36 | 37.68 | 35.62 | 6.01M |
| October 28, 2025 | 36.56 | 37.14 | 37.14 | 37.32 | 36.25 | 6.23M |
| October 27, 2025 | 34.28 | 36.87 | 36.87 | 37.2 | 34.25 | 13.52M |
| October 24, 2025 | 33.4 | 33.87 | 33.87 | 34.25 | 33.4 | 3.73M |
| October 23, 2025 | 33.32 | 33.45 | 33.45 | 33.5 | 32.58 | 2.74M |
| October 22, 2025 | 33.58 | 33.3 | 33.3 | 33.83 | 33.12 | 2.95M |
| October 21, 2025 | 33.4 | 33.55 | 33.55 | 33.74 | 33.03 | 2.83M |
| October 20, 2025 | 32.66 | 33.42 | 33.42 | 33.55 | 32.66 | 4.1M |
| October 17, 2025 | 33.63 | 32.45 | 32.45 | 33.79 | 32.4 | 3.26M |
| October 16, 2025 | 33.93 | 33.63 | 33.63 | 34.4 | 33.58 | 3.38M |
| October 15, 2025 | 34.28 | 34.12 | 34.12 | 34.6 | 33.74 | 4.36M |
| October 14, 2025 | 33.08 | 34.26 | 34.26 | 34.71 | 32.64 | 9.11M |
| October 13, 2025 | 32.35 | 33.08 | 33.08 | 33.47 | 31.5 | 7.83M |
| October 10, 2025 | 35.53 | 34.36 | 34.36 | 35.53 | 34.24 | 6.36M |
| October 09, 2025 | 36.36 | 35.66 | 35.66 | 36.75 | 35.26 | 5.91M |
| September 30, 2025 | 36.23 | 36.15 | 36.15 | 36.77 | 35.9 | 5.82M |
| September 29, 2025 | 36.92 | 36.21 | 36.21 | 37.25 | 36.1 | 5.26M |
| September 26, 2025 | 38.07 | 36.92 | 36.92 | 38.07 | 36.76 | 5.55M |
| September 25, 2025 | 38.61 | 37.96 | 37.96 | 39.1 | 37.5 | 6.69M |
| September 24, 2025 | 38.91 | 38.99 | 38.99 | 39.28 | 38.28 | 4.95M |
| September 23, 2025 | 40.05 | 39.02 | 39.02 | 40.2 | 38.26 | 6.13M |
| September 22, 2025 | 39.6 | 40.05 | 40.05 | 40.28 | 38.7 | 8.32M |
| September 19, 2025 | 41.19 | 39.67 | 39.67 | 43.99 | 39.47 | 14.69M |
| September 18, 2025 | 42.03 | 42.23 | 42.23 | 43.5 | 41.18 | 13.31M |
| September 17, 2025 | 41.45 | 41.96 | 41.96 | 42.98 | 41.01 | 13.69M |
| September 16, 2025 | 41.08 | 42.01 | 42.01 | 43.18 | 40.25 | 14.52M |
| September 15, 2025 | 41.3 | 41.16 | 41.16 | 42.13 | 40.84 | 11.23M |
| September 12, 2025 | 41.19 | 40.94 | 40.94 | 41.6 | 39 | 10.18M |
| September 11, 2025 | 40.4 | 41.19 | 41.19 | 41.36 | 39.69 | 7.64M |