31.34
-0.04(-0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 31.38 | 31.34 | 31.34 | 31.46 | 31.06 | 1.77M |
| December 24, 2025 | 30.43 | 31.38 | 31.38 | 31.4 | 30.43 | 2.98M |
| December 23, 2025 | 30.74 | 30.41 | 30.41 | 30.99 | 30.31 | 1.65M |
| December 22, 2025 | 30.32 | 30.72 | 30.72 | 31.1 | 30.24 | 2.09M |
| December 19, 2025 | 30.36 | 30.18 | 30.18 | 30.79 | 30.16 | 1.58M |
| December 18, 2025 | 29.6 | 30.16 | 30.16 | 30.48 | 29.5 | 1.82M |
| December 17, 2025 | 29.66 | 29.88 | 29.88 | 29.95 | 28.87 | 2.16M |
| December 16, 2025 | 30.3 | 29.69 | 29.69 | 30.31 | 29.46 | 1.57M |
| December 15, 2025 | 30.55 | 30.3 | 30.3 | 30.6 | 30.13 | 1.31M |
| December 12, 2025 | 30.34 | 30.57 | 30.57 | 30.89 | 30.07 | 1.58M |
| December 11, 2025 | 31.17 | 30.34 | 30.34 | 31.19 | 30.3 | 2M |
| December 10, 2025 | 31 | 31.17 | 31.17 | 31.27 | 30.61 | 1.75M |
| December 09, 2025 | 31.08 | 30.96 | 30.96 | 31.49 | 30.77 | 3.17M |
| December 08, 2025 | 30.33 | 30.77 | 30.77 | 30.9 | 30.32 | 1.73M |
| December 05, 2025 | 30.28 | 30.32 | 30.32 | 30.36 | 29.79 | 1.36M |
| December 04, 2025 | 30.12 | 30.28 | 30.28 | 30.41 | 29.88 | 1.32M |
| December 03, 2025 | 30.57 | 30.42 | 30.42 | 30.99 | 30.26 | 1.47M |
| December 02, 2025 | 31 | 30.76 | 30.76 | 31.3 | 30.71 | 1.21M |
| December 01, 2025 | 30.46 | 30.99 | 30.99 | 31.05 | 30.33 | 1.71M |
| November 28, 2025 | 30.12 | 30.46 | 30.46 | 30.46 | 30.04 | 1.43M |
| November 27, 2025 | 29.97 | 30.12 | 30.12 | 30.5 | 29.95 | 1.81M |
| November 26, 2025 | 30.2 | 29.97 | 29.97 | 30.51 | 29.9 | 1.78M |
| November 25, 2025 | 29.95 | 30.23 | 30.23 | 30.58 | 29.95 | 1.91M |
| November 24, 2025 | 29.88 | 29.85 | 29.85 | 29.93 | 29.55 | 1.88M |
| November 21, 2025 | 30.65 | 29.65 | 29.65 | 30.83 | 29.44 | 2.77M |
| November 20, 2025 | 31.51 | 30.88 | 30.88 | 31.64 | 30.76 | 1.93M |
| November 19, 2025 | 31.7 | 31.31 | 31.31 | 31.9 | 30.96 | 2.32M |
| November 18, 2025 | 31.92 | 31.7 | 31.7 | 32.08 | 31.57 | 2.02M |
| November 17, 2025 | 32.54 | 31.89 | 31.89 | 32.56 | 31.62 | 2.84M |
| November 14, 2025 | 32.29 | 32.23 | 32.23 | 32.82 | 32.23 | 2.32M |
| November 13, 2025 | 32.29 | 33.13 | 33.13 | 33.54 | 32.29 | 2.4M |
| November 12, 2025 | 33.32 | 33.17 | 33.17 | 33.59 | 32.78 | 2.23M |
| November 11, 2025 | 33.56 | 33.68 | 33.68 | 34.46 | 33.5 | 3.72M |
| November 10, 2025 | 32.35 | 33.56 | 33.56 | 34.8 | 32.35 | 5.86M |
| November 07, 2025 | 32.29 | 32.3 | 32.3 | 32.4 | 32 | 2.19M |
| November 06, 2025 | 32.22 | 32.5 | 32.5 | 32.63 | 32 | 3.8M |
| November 05, 2025 | 33.35 | 32.21 | 32.21 | 33.35 | 31.82 | 7.27M |
| November 04, 2025 | 35.02 | 34.47 | 34.47 | 35.8 | 34.12 | 2.48M |
| November 03, 2025 | 34.56 | 35.25 | 35.25 | 35.5 | 33.9 | 3.7M |
| October 31, 2025 | 34.97 | 34.67 | 34.67 | 35.17 | 34.4 | 3.19M |
| October 30, 2025 | 35.64 | 34.97 | 34.97 | 35.68 | 34.97 | 2.35M |
| October 29, 2025 | 35.69 | 35.68 | 35.68 | 35.95 | 35.16 | 2.47M |
| October 28, 2025 | 35.3 | 35.68 | 35.68 | 36.03 | 35.17 | 2.66M |
| October 27, 2025 | 35.49 | 35.6 | 35.6 | 35.77 | 34.94 | 3.11M |
| October 24, 2025 | 34.5 | 35.11 | 35.11 | 35.22 | 34.1 | 3.35M |
| October 23, 2025 | 34.49 | 34.34 | 34.34 | 34.49 | 33.5 | 3.06M |
| October 22, 2025 | 34.85 | 34.49 | 34.49 | 35.04 | 34.25 | 2.37M |
| October 21, 2025 | 34.96 | 35.19 | 35.19 | 35.85 | 34.8 | 2.94M |
| October 20, 2025 | 35.68 | 34.76 | 34.76 | 36 | 34.46 | 3.48M |
| October 17, 2025 | 36.53 | 34.98 | 34.98 | 36.97 | 34.9 | 3.82M |
| October 16, 2025 | 36.51 | 36.53 | 36.53 | 37.65 | 36.33 | 4.13M |
| October 15, 2025 | 36.59 | 36.63 | 36.63 | 37.7 | 36.01 | 3.23M |
| October 14, 2025 | 37.61 | 36.3 | 36.3 | 37.84 | 36.13 | 4.02M |
| October 13, 2025 | 33.53 | 37.48 | 37.48 | 37.58 | 33.53 | 5.7M |
| October 10, 2025 | 37.3 | 36.88 | 36.88 | 37.82 | 36.59 | 4.53M |
| October 09, 2025 | 37.81 | 37.82 | 37.82 | 38.58 | 37.6 | 6.87M |
| September 30, 2025 | 38.03 | 37.76 | 37.76 | 38.19 | 37.37 | 4.26M |
| September 29, 2025 | 37.72 | 37.83 | 37.83 | 37.97 | 37.42 | 4.57M |
| September 26, 2025 | 38.1 | 37.72 | 37.72 | 38.61 | 37.52 | 5.78M |
| September 25, 2025 | 38.1 | 38.28 | 38.28 | 38.33 | 37.66 | 9.28M |