31.05
-0.17(-0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 30.41 | 31.22 | 31.22 | 31.58 | 30.41 | 20.89M |
| December 03, 2025 | 31.93 | 31.02 | 31.02 | 31.98 | 30.9 | 34.44M |
| December 02, 2025 | 31.55 | 32.13 | 32.13 | 33.45 | 31.51 | 51.16M |
| December 01, 2025 | 31.69 | 31.83 | 31.83 | 32.3 | 30.81 | 41.28M |
| November 28, 2025 | 30.41 | 31.54 | 31.54 | 32.18 | 30.4 | 40.73M |
| November 27, 2025 | 30.81 | 30.4 | 30.4 | 31.44 | 30.03 | 35.35M |
| November 26, 2025 | 29.3 | 30.96 | 30.96 | 32.45 | 29 | 62.01M |
| November 25, 2025 | 28.8 | 29.28 | 29.28 | 29.83 | 28.67 | 36.23M |
| November 24, 2025 | 28.16 | 28.52 | 28.52 | 28.81 | 27.89 | 27.54M |
| November 21, 2025 | 28.97 | 27.99 | 27.99 | 29.5 | 27.9 | 36.08M |
| November 20, 2025 | 30.42 | 29.65 | 29.65 | 30.58 | 29.52 | 22.16M |
| November 19, 2025 | 30.53 | 30.06 | 30.06 | 30.64 | 29.74 | 25.67M |
| November 18, 2025 | 30.87 | 30.52 | 30.52 | 31.07 | 30.28 | 27.97M |
| November 17, 2025 | 31.06 | 31.07 | 31.07 | 31.39 | 30.79 | 26.44M |
| November 14, 2025 | 32.69 | 31.23 | 31.23 | 32.7 | 31.2 | 50.62M |
| November 13, 2025 | 33.75 | 32.82 | 32.82 | 34 | 32.62 | 51.96M |
| November 12, 2025 | 33.15 | 34.08 | 34.08 | 35.34 | 33.15 | 80.28M |
| November 11, 2025 | 32.89 | 32.74 | 32.74 | 33.2 | 31.74 | 57.33M |
| November 10, 2025 | 34.81 | 32.73 | 32.73 | 35.24 | 32.49 | 70.46M |
| November 07, 2025 | 35.41 | 34.52 | 34.52 | 35.7 | 34.47 | 39.03M |
| November 06, 2025 | 35.17 | 35.9 | 35.9 | 36.29 | 34.11 | 60.6M |
| November 05, 2025 | 34.32 | 35.15 | 35.15 | 35.58 | 34.11 | 50.7M |
| November 04, 2025 | 36.44 | 35.21 | 35.21 | 36.55 | 35 | 67.3M |
| November 03, 2025 | 35.79 | 37.34 | 37.34 | 37.8 | 35.51 | 111.45M |
| October 31, 2025 | 35.9 | 35.77 | 35.77 | 36.34 | 34 | 104.01M |
| October 30, 2025 | 28.56 | 35.5 | 35.5 | 37.28 | 28.56 | 138.17M |
| October 29, 2025 | 31.4 | 33.05 | 33.05 | 34.2 | 31.4 | 96.56M |
| October 28, 2025 | 31 | 31.83 | 31.83 | 32.17 | 30.87 | 70.8M |
| October 27, 2025 | 30.08 | 31.43 | 31.43 | 32.22 | 29.64 | 104.27M |
| October 24, 2025 | 28.56 | 29.52 | 29.52 | 30.08 | 28.16 | 74.1M |
| October 23, 2025 | 28.38 | 27.95 | 27.95 | 28.38 | 27.08 | 46.86M |
| October 22, 2025 | 28.91 | 28.5 | 28.5 | 29.02 | 28 | 52.2M |
| October 21, 2025 | 29.53 | 29.19 | 29.19 | 30.86 | 29.03 | 100.86M |
| October 20, 2025 | 28.48 | 28.06 | 28.06 | 29.18 | 27.87 | 57.06M |
| October 17, 2025 | 29.19 | 27.68 | 27.68 | 29.48 | 27.6 | 69.44M |
| October 16, 2025 | 30.2 | 29.59 | 29.59 | 30.38 | 28.82 | 80.55M |
| October 15, 2025 | 27.49 | 30.5 | 30.5 | 30.55 | 27.49 | 121.51M |
| October 14, 2025 | 29.1 | 27.4 | 27.4 | 29.47 | 27.27 | 72.09M |
| October 13, 2025 | 27.48 | 28.82 | 28.82 | 30 | 26.99 | 100.61M |
| October 10, 2025 | 29.3 | 28.76 | 28.76 | 30.26 | 28.48 | 83.15M |
| October 09, 2025 | 25.85 | 29.6 | 29.6 | 29.98 | 25.85 | 129.76M |
| September 30, 2025 | 25.85 | 25.8 | 25.8 | 26.24 | 25.41 | 29.15M |
| September 29, 2025 | 25.52 | 25.78 | 25.78 | 25.96 | 25.16 | 26.42M |
| September 26, 2025 | 26.54 | 25.56 | 25.56 | 26.6 | 25.55 | 36.23M |
| September 25, 2025 | 26.59 | 26.68 | 26.68 | 27.21 | 26.13 | 46.62M |
| September 24, 2025 | 25.61 | 26.37 | 26.37 | 26.63 | 25.36 | 41.33M |
| September 23, 2025 | 26.3 | 25.8 | 25.8 | 26.4 | 25.05 | 33.17M |
| September 22, 2025 | 25.51 | 26.2 | 26.2 | 26.24 | 25.51 | 32.04M |
| September 19, 2025 | 26.41 | 25.41 | 25.41 | 26.41 | 25.39 | 23.57M |
| September 18, 2025 | 25.91 | 25.75 | 25.75 | 26.65 | 25.46 | 44.44M |
| September 17, 2025 | 25.89 | 25.99 | 25.99 | 26.15 | 25.6 | 31.49M |
| September 16, 2025 | 25.54 | 25.87 | 25.87 | 26.12 | 25.46 | 26.77M |
| September 15, 2025 | 25.8 | 25.54 | 25.54 | 25.95 | 25.47 | 25.94M |
| September 12, 2025 | 26.41 | 25.72 | 25.72 | 26.47 | 25.7 | 34.29M |
| September 11, 2025 | 24.8 | 26.47 | 26.47 | 26.9 | 24.5 | 51.75M |
| September 10, 2025 | 24.87 | 24.89 | 24.89 | 25.45 | 24.8 | 21.33M |
| September 09, 2025 | 25.48 | 24.88 | 24.88 | 25.51 | 24.75 | 25.18M |
| September 08, 2025 | 25.55 | 25.52 | 25.52 | 25.75 | 24.9 | 32.43M |
| September 05, 2025 | 24.66 | 25.42 | 25.42 | 25.48 | 24.33 | 34.19M |
| September 04, 2025 | 25.65 | 24.38 | 24.38 | 26.19 | 23.93 | 48.43M |