28.98
-0.6(-2.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 23, 2025 | 25.52 | 25.18 | 25.18 | 25.69 | 24.58 | 8.13M |
| September 22, 2025 | 25.02 | 25.5 | 25.5 | 26.18 | 24.53 | 9.95M |
| September 19, 2025 | 19.85 | 25.03 | 25.03 | 25.83 | 19.85 | 11.18M |
| September 18, 2025 | 26.48 | 25.78 | 25.78 | 27.87 | 25.52 | 16.39M |
| September 17, 2025 | 26.73 | 26.71 | 26.71 | 27.7 | 26.45 | 18M |
| September 16, 2025 | 25.48 | 26.66 | 26.66 | 28 | 25.07 | 23.47M |
| September 15, 2025 | 21.61 | 25.25 | 25.25 | 26.42 | 21.61 | 24.47M |
| September 12, 2025 | 19.85 | 22.08 | 22.08 | 23.4 | 19.82 | 22.51M |
| September 11, 2025 | 19.46 | 19.96 | 19.96 | 21.21 | 18.91 | 20.46M |
| September 10, 2025 | 19.36 | 19.43 | 19.43 | 19.48 | 19.15 | 8.19M |
| September 09, 2025 | 20 | 19.49 | 19.49 | 20.06 | 19.22 | 11.06M |
| September 08, 2025 | 20.2 | 20.05 | 20.05 | 20.34 | 19.61 | 14.76M |
| September 05, 2025 | 21.01 | 20.35 | 20.35 | 21.48 | 19.71 | 26.41M |
| September 04, 2025 | 18 | 21.01 | 21.01 | 21.01 | 17.81 | 25.22M |