32.87
-0.93(-2.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 31.86 | 33.8 | 33.8 | 34.2 | 31.6 | 8.82M |
| December 23, 2025 | 32.67 | 31.89 | 31.89 | 33.11 | 31.7 | 4.52M |
| December 22, 2025 | 31.82 | 32.59 | 32.59 | 33.71 | 31.21 | 6.64M |
| December 19, 2025 | 31.16 | 31.84 | 31.84 | 31.95 | 30.81 | 4.49M |
| December 18, 2025 | 30.9 | 31.1 | 31.1 | 32 | 30.11 | 4.85M |
| December 17, 2025 | 30.12 | 31.1 | 31.1 | 31.12 | 29.75 | 4.54M |
| December 16, 2025 | 30.26 | 30.12 | 30.12 | 30.85 | 29.8 | 3.7M |
| December 15, 2025 | 30.25 | 30.47 | 30.47 | 30.99 | 30 | 3.41M |
| December 12, 2025 | 30.8 | 30.29 | 30.29 | 31.18 | 30.07 | 4.59M |
| December 11, 2025 | 32.43 | 30.9 | 30.9 | 32.43 | 30.72 | 8.66M |
| December 10, 2025 | 30.88 | 32.2 | 32.2 | 32.38 | 30.03 | 11.98M |
| December 09, 2025 | 29.75 | 30.93 | 30.93 | 31.55 | 29.75 | 10.05M |
| December 08, 2025 | 29.93 | 29.72 | 29.72 | 31.25 | 29.52 | 6.64M |
| December 05, 2025 | 29.58 | 29.9 | 29.9 | 30.1 | 28.53 | 5.95M |
| December 04, 2025 | 29 | 29.58 | 29.58 | 30.74 | 29 | 6.96M |
| December 03, 2025 | 28.1 | 29.91 | 29.91 | 30.44 | 28.1 | 10.19M |
| December 02, 2025 | 28.3 | 27.98 | 27.98 | 28.55 | 27.76 | 5.61M |
| December 01, 2025 | 28.69 | 27.71 | 27.71 | 29.18 | 27.35 | 11.06M |
| November 28, 2025 | 29 | 28.69 | 28.69 | 29.47 | 28.6 | 5.76M |
| November 27, 2025 | 30.1 | 29.05 | 29.05 | 30.5 | 28.73 | 10.29M |
| November 26, 2025 | 31.26 | 30.4 | 30.4 | 32.26 | 29.72 | 14.2M |
| November 25, 2025 | 29.57 | 31.2 | 31.2 | 32.33 | 29.57 | 12.6M |
| November 24, 2025 | 28.87 | 29.56 | 29.56 | 30.33 | 28.54 | 9.29M |
| November 21, 2025 | 30.12 | 29.11 | 29.11 | 31.2 | 28.83 | 12.4M |
| November 20, 2025 | 28 | 30.42 | 30.42 | 30.66 | 27.51 | 15.57M |
| November 19, 2025 | 26.95 | 28 | 28 | 28.28 | 26.5 | 8.99M |
| November 18, 2025 | 27.85 | 27.01 | 27.01 | 28.33 | 26.85 | 5.29M |
| November 17, 2025 | 27.99 | 27.83 | 27.83 | 28.44 | 27.01 | 8.86M |
| November 14, 2025 | 27.72 | 28.16 | 28.16 | 29.88 | 27.72 | 13.81M |
| November 13, 2025 | 26.3 | 27.4 | 27.4 | 28.65 | 26 | 14.69M |
| November 12, 2025 | 25.48 | 25.94 | 25.94 | 26.94 | 25.01 | 6.59M |
| November 11, 2025 | 26 | 25.59 | 25.59 | 26.37 | 24.7 | 8.95M |
| November 10, 2025 | 25.64 | 26 | 26 | 26.08 | 24.73 | 5.41M |
| November 07, 2025 | 26.3 | 25.45 | 25.45 | 26.39 | 24.7 | 7.16M |
| November 06, 2025 | 25.9 | 26.39 | 26.39 | 26.63 | 25.52 | 5.12M |
| November 05, 2025 | 26.67 | 26.03 | 26.03 | 26.68 | 25.88 | 6.68M |
| November 04, 2025 | 27.53 | 27.02 | 27.02 | 27.97 | 26.22 | 12.1M |
| November 03, 2025 | 26.5 | 27.83 | 27.83 | 28.3 | 25.9 | 15.24M |
| October 31, 2025 | 26 | 26.46 | 26.46 | 27 | 25.9 | 12.64M |
| October 30, 2025 | 25.51 | 25.85 | 25.85 | 27.08 | 24.66 | 9.62M |
| October 29, 2025 | 26.05 | 25.75 | 25.75 | 26.84 | 25.43 | 10.86M |
| October 28, 2025 | 25.6 | 26.31 | 26.31 | 27.14 | 25.12 | 14.15M |
| October 27, 2025 | 24.82 | 25.39 | 25.39 | 26.18 | 24.82 | 9.37M |
| October 24, 2025 | 25.02 | 24.8 | 24.8 | 25.48 | 24.3 | 5.63M |
| October 23, 2025 | 25.39 | 25.11 | 25.11 | 25.7 | 24.75 | 6.71M |
| October 22, 2025 | 24.75 | 25.41 | 25.41 | 26.28 | 24.49 | 11.14M |
| October 21, 2025 | 24.65 | 24.72 | 24.72 | 25.29 | 24.41 | 5.25M |
| October 20, 2025 | 23.99 | 24.62 | 24.62 | 24.8 | 23.83 | 4.88M |
| October 17, 2025 | 24.6 | 23.99 | 23.99 | 25.23 | 23.83 | 7.72M |
| October 16, 2025 | 25.3 | 24.19 | 24.19 | 25.4 | 24.1 | 6.56M |
| October 15, 2025 | 25.06 | 25.27 | 25.27 | 25.91 | 24.61 | 7.97M |
| October 14, 2025 | 24.74 | 25.1 | 25.1 | 25.75 | 24.73 | 7.07M |
| October 13, 2025 | 23.2 | 24.57 | 24.57 | 24.69 | 23 | 7.02M |
| October 10, 2025 | 25.25 | 24.69 | 24.69 | 26.5 | 24.51 | 8.24M |
| October 09, 2025 | 25.29 | 25.07 | 25.07 | 25.41 | 24.39 | 7.72M |
| September 30, 2025 | 25.85 | 24.92 | 24.92 | 25.95 | 24.49 | 7.02M |
| September 29, 2025 | 25.08 | 25.4 | 25.4 | 25.86 | 24.72 | 7.2M |
| September 26, 2025 | 25.27 | 24.81 | 24.81 | 25.6 | 24.65 | 8.44M |
| September 25, 2025 | 25.8 | 25.43 | 25.43 | 26.84 | 25.31 | 11.27M |
| September 24, 2025 | 25.08 | 25.69 | 25.69 | 25.96 | 24.67 | 6.97M |