28.95
+0.04(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 28.2 | 28.91 | 28.91 | 29.16 | 28.2 | 13.82M |
| December 03, 2025 | 29.02 | 28.78 | 28.78 | 29.15 | 28.6 | 11.45M |
| December 02, 2025 | 29.35 | 29.17 | 29.17 | 29.5 | 28.88 | 15.82M |
| December 01, 2025 | 28.5 | 29.77 | 29.77 | 29.96 | 28.1 | 26.71M |
| November 28, 2025 | 28.2 | 28.43 | 28.43 | 28.64 | 28.19 | 11.28M |
| November 27, 2025 | 27.67 | 28.47 | 28.47 | 29.41 | 27.66 | 21.22M |
| November 26, 2025 | 27.26 | 27.81 | 27.81 | 28.2 | 27.09 | 14.9M |
| November 25, 2025 | 26.5 | 27.38 | 27.38 | 28.36 | 26.43 | 21.01M |
| November 24, 2025 | 26.31 | 26.38 | 26.38 | 26.65 | 25.66 | 11.97M |
| November 21, 2025 | 27.61 | 26.1 | 26.1 | 27.97 | 26.1 | 19.44M |
| November 20, 2025 | 29.3 | 28.14 | 28.14 | 29.39 | 27.9 | 17.64M |
| November 19, 2025 | 28.15 | 28.84 | 28.84 | 29.5 | 28.12 | 28.6M |
| November 18, 2025 | 28.23 | 28.01 | 28.01 | 28.56 | 27.8 | 13.46M |
| November 17, 2025 | 28.18 | 28.43 | 28.43 | 28.77 | 28.18 | 16.95M |
| November 14, 2025 | 28.78 | 28.18 | 28.18 | 29.08 | 28.14 | 20.33M |
| November 13, 2025 | 26.26 | 29.18 | 29.18 | 30.48 | 26.26 | 42.06M |
| November 12, 2025 | 27.6 | 26.95 | 26.95 | 27.68 | 26.71 | 15.32M |
| November 11, 2025 | 26.6 | 27.67 | 27.67 | 28.88 | 26.43 | 31.72M |
| November 10, 2025 | 26.15 | 26.47 | 26.47 | 26.55 | 26.05 | 8.81M |
| November 07, 2025 | 26.26 | 26.02 | 26.02 | 26.31 | 25.9 | 8.48M |
| November 06, 2025 | 26.44 | 26.48 | 26.48 | 26.59 | 26.15 | 9.08M |
| November 05, 2025 | 26 | 26.31 | 26.31 | 26.4 | 25.89 | 7.42M |
| November 04, 2025 | 26.97 | 26.36 | 26.36 | 26.97 | 26.05 | 10.82M |
| November 03, 2025 | 27.24 | 26.97 | 26.97 | 27.24 | 26.32 | 14.08M |
| October 31, 2025 | 27.48 | 27.34 | 27.34 | 27.77 | 27.16 | 12.68M |
| October 30, 2025 | 28.76 | 27.43 | 27.43 | 28.8 | 27.43 | 24.15M |
| October 29, 2025 | 28.62 | 29 | 29 | 29.07 | 28.32 | 23.94M |
| October 28, 2025 | 28.71 | 28.65 | 28.65 | 28.84 | 28.21 | 18.15M |
| October 27, 2025 | 28.9 | 28.83 | 28.83 | 29.47 | 28.51 | 26.97M |
| October 24, 2025 | 27.32 | 28.98 | 28.98 | 29.58 | 26.9 | 39.4M |
| October 23, 2025 | 27.58 | 26.97 | 26.97 | 27.59 | 26.51 | 18.41M |
| October 22, 2025 | 27.32 | 27.96 | 27.96 | 28.25 | 26.88 | 26.74M |
| October 21, 2025 | 27.9 | 27.59 | 27.59 | 28.03 | 27.31 | 24.2M |
| October 20, 2025 | 26.68 | 27.99 | 27.99 | 28.39 | 26.38 | 37.47M |
| October 17, 2025 | 25.86 | 26.12 | 26.12 | 27.22 | 25.77 | 22.71M |
| October 16, 2025 | 25.54 | 25.87 | 25.87 | 26.98 | 25.3 | 15.63M |
| October 15, 2025 | 25.52 | 25.65 | 25.65 | 25.86 | 25.24 | 8.52M |
| October 14, 2025 | 26.53 | 25.5 | 25.5 | 27.32 | 25.4 | 14.69M |
| October 13, 2025 | 25.23 | 26.5 | 26.5 | 26.7 | 25.01 | 13.17M |
| October 10, 2025 | 27.25 | 26.19 | 26.19 | 27.51 | 26.13 | 14.99M |
| October 09, 2025 | 27.54 | 27.4 | 27.4 | 27.96 | 27.12 | 18.99M |
| September 30, 2025 | 26.55 | 27.22 | 27.22 | 27.37 | 26.55 | 15.3M |
| September 29, 2025 | 26.31 | 26.54 | 26.54 | 26.8 | 26.3 | 10.25M |
| September 26, 2025 | 26.87 | 26.49 | 26.49 | 27.3 | 26.49 | 12.64M |
| September 25, 2025 | 26.87 | 26.91 | 26.91 | 27.06 | 26.72 | 13.62M |
| September 24, 2025 | 25.85 | 27.08 | 27.08 | 27.36 | 25.76 | 26.32M |
| September 23, 2025 | 25.78 | 25.94 | 25.94 | 26.03 | 24.85 | 11.3M |
| September 22, 2025 | 25.48 | 25.84 | 25.84 | 25.94 | 25.31 | 7.52M |
| September 19, 2025 | 25.29 | 25.45 | 25.45 | 26.15 | 25.29 | 10.2M |
| September 18, 2025 | 26.13 | 25.63 | 25.63 | 26.65 | 25.28 | 15.13M |
| September 17, 2025 | 25.75 | 26.15 | 26.15 | 26.27 | 25.6 | 9.18M |
| September 16, 2025 | 25.43 | 25.79 | 25.79 | 25.8 | 25.28 | 7.89M |
| September 15, 2025 | 26.28 | 25.54 | 25.54 | 26.45 | 25.54 | 10.32M |
| September 12, 2025 | 25.29 | 25.5 | 25.5 | 26 | 25.17 | 10.94M |
| September 11, 2025 | 24.56 | 25.35 | 25.35 | 25.36 | 24.33 | 9.86M |
| September 10, 2025 | 24.61 | 24.62 | 24.62 | 24.89 | 24.54 | 5.26M |
| September 09, 2025 | 25.3 | 24.63 | 24.63 | 25.32 | 24.54 | 7.85M |
| September 08, 2025 | 25.32 | 25.38 | 25.38 | 25.59 | 24.8 | 9.04M |
| September 05, 2025 | 24.72 | 25.18 | 25.18 | 25.2 | 24.28 | 9.29M |
| September 04, 2025 | 25.05 | 24.35 | 24.35 | 25.47 | 23.94 | 12.84M |