30.86
+0.56(+1.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 30.03 | 30.86 | 30.86 | 31.31 | 29.8 | 64.15M |
| November 06, 2025 | 30.02 | 30.3 | 30.3 | 30.6 | 29.82 | 50.59M |
| November 05, 2025 | 28.19 | 30.38 | 30.38 | 30.88 | 27.67 | 87.18M |
| November 04, 2025 | 29.12 | 28.84 | 28.84 | 29.89 | 28.6 | 40.95M |
| November 03, 2025 | 29.01 | 29.17 | 29.17 | 29.44 | 28.32 | 45.68M |
| October 31, 2025 | 29.1 | 29.05 | 29.05 | 29.99 | 28.9 | 39.08M |
| October 30, 2025 | 29.64 | 29 | 29 | 30.39 | 28.85 | 62.19M |
| October 29, 2025 | 27.85 | 29.75 | 29.75 | 29.96 | 27.82 | 61.31M |
| October 28, 2025 | 28.13 | 28.02 | 28.02 | 28.29 | 27.81 | 29.54M |
| October 27, 2025 | 27.5 | 28.17 | 28.17 | 28.29 | 27.48 | 41.29M |
| October 24, 2025 | 26.73 | 27.49 | 27.49 | 27.65 | 26.66 | 31.73M |
| October 23, 2025 | 26.74 | 26.89 | 26.89 | 26.98 | 25.99 | 37.64M |
| October 22, 2025 | 27.51 | 26.98 | 26.98 | 27.51 | 26.91 | 41.09M |
| October 21, 2025 | 27.7 | 27.86 | 27.86 | 28.45 | 27.47 | 47.87M |
| October 20, 2025 | 28.18 | 27.68 | 27.68 | 28.63 | 27.42 | 58.55M |
| October 17, 2025 | 29.59 | 27.81 | 27.81 | 29.8 | 27.71 | 87.18M |
| October 16, 2025 | 30 | 30 | 30 | 32.19 | 29.61 | 136.9M |
| October 15, 2025 | 27.11 | 28.3 | 28.3 | 28.55 | 26.68 | 62.18M |
| October 14, 2025 | 27.3 | 27.1 | 27.1 | 28.63 | 27 | 50.28M |
| October 13, 2025 | 26.72 | 27.14 | 27.14 | 27.26 | 26.55 | 42.91M |
| October 10, 2025 | 27.21 | 27.85 | 27.85 | 28.16 | 26.6 | 54.93M |
| October 09, 2025 | 27.47 | 27.32 | 27.32 | 27.73 | 27.12 | 35.59M |
| September 30, 2025 | 27 | 27.16 | 27.16 | 27.46 | 26.86 | 32.34M |
| September 29, 2025 | 27.24 | 27.06 | 27.06 | 27.3 | 26.78 | 32.69M |
| September 26, 2025 | 27.8 | 27.23 | 27.23 | 28.1 | 27.09 | 36.19M |
| September 25, 2025 | 28.38 | 27.87 | 27.87 | 28.5 | 27.7 | 55.2M |
| September 24, 2025 | 27.8 | 28.45 | 28.45 | 28.68 | 27.41 | 88.81M |
| September 23, 2025 | 25.28 | 27.95 | 27.95 | 28.93 | 25.21 | 130.16M |
| September 22, 2025 | 23.95 | 24.11 | 24.11 | 24.3 | 23.88 | 16.03M |
| September 19, 2025 | 24.03 | 23.89 | 23.89 | 24.11 | 23.72 | 18.5M |
| September 18, 2025 | 24.5 | 24.04 | 24.04 | 24.69 | 23.83 | 30.28M |
| September 17, 2025 | 24.45 | 24.56 | 24.56 | 24.77 | 24.27 | 21.88M |
| September 16, 2025 | 24.98 | 24.47 | 24.47 | 25.08 | 24.18 | 30.89M |
| September 15, 2025 | 25 | 24.89 | 24.89 | 25.28 | 24.83 | 22.46M |
| September 12, 2025 | 25.43 | 25.01 | 25.01 | 25.49 | 24.95 | 24.08M |
| September 11, 2025 | 24.78 | 25.5 | 25.5 | 25.66 | 24.71 | 29.19M |
| September 10, 2025 | 25.1 | 24.88 | 24.88 | 25.42 | 24.7 | 25.01M |
| September 09, 2025 | 25.1 | 25.11 | 25.11 | 25.76 | 24.95 | 30.87M |
| September 08, 2025 | 25.5 | 25.15 | 25.15 | 25.6 | 25.01 | 37.57M |
| September 05, 2025 | 24.2 | 25.28 | 25.28 | 25.3 | 24.03 | 51.31M |
| September 04, 2025 | 24.07 | 24.1 | 24.1 | 24.75 | 23.73 | 39.61M |
| September 03, 2025 | 24.16 | 24.03 | 24.03 | 24.65 | 23.88 | 29.78M |
| September 02, 2025 | 24.73 | 24 | 24 | 25.1 | 23.76 | 35.11M |
| September 01, 2025 | 24.6 | 24.67 | 24.67 | 24.82 | 24.27 | 30.16M |
| August 29, 2025 | 24.3 | 24.47 | 24.47 | 24.74 | 23.9 | 32.11M |
| August 28, 2025 | 24.3 | 24.18 | 24.18 | 24.59 | 23.5 | 31.62M |
| August 27, 2025 | 24.39 | 24.02 | 24.02 | 24.8 | 24 | 29.76M |
| August 26, 2025 | 24.1 | 24.22 | 24.22 | 24.88 | 23.9 | 29.91M |
| August 25, 2025 | 23.87 | 24.17 | 24.17 | 24.37 | 23.87 | 28.07M |
| August 22, 2025 | 23.5 | 23.68 | 23.68 | 23.68 | 23.45 | 14.48M |
| August 21, 2025 | 23.68 | 23.49 | 23.49 | 23.85 | 23.41 | 16.05M |
| August 20, 2025 | 23.6 | 23.68 | 23.68 | 23.68 | 23.27 | 17.32M |
| August 19, 2025 | 23.7 | 23.58 | 23.58 | 23.85 | 23.55 | 13.64M |
| August 18, 2025 | 23.68 | 23.69 | 23.69 | 23.85 | 23.44 | 22.14M |
| August 15, 2025 | 22.71 | 23.62 | 23.62 | 24.07 | 22.66 | 36.37M |
| August 14, 2025 | 23.18 | 22.7 | 22.7 | 23.25 | 22.5 | 22.56M |
| August 13, 2025 | 23.04 | 23.15 | 23.15 | 23.25 | 22.86 | 17.63M |
| August 12, 2025 | 23.01 | 22.97 | 22.97 | 23.52 | 22.89 | 15.75M |
| August 11, 2025 | 22.91 | 23 | 23 | 23.1 | 22.87 | 10.34M |
| August 08, 2025 | 22.83 | 22.83 | 22.83 | 22.97 | 22.74 | 7.15M |