31.77
+1.2(+3.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 30.7 | 31.77 | 31.77 | 31.97 | 30.53 | 2.23M |
| December 24, 2025 | 30.16 | 30.57 | 30.57 | 30.72 | 29.97 | 919,600 |
| December 23, 2025 | 30.08 | 30.17 | 30.17 | 30.37 | 30 | 922,963 |
| December 22, 2025 | 30.07 | 30.12 | 30.12 | 30.45 | 30.07 | 943,804 |
| December 19, 2025 | 29.7 | 29.91 | 29.91 | 30.24 | 29.69 | 1.01M |
| December 18, 2025 | 29.4 | 29.66 | 29.66 | 30.15 | 29.4 | 1.46M |
| December 17, 2025 | 29.7 | 29.69 | 29.69 | 29.95 | 29 | 1.62M |
| December 16, 2025 | 30.16 | 29.79 | 29.79 | 30.41 | 29.61 | 1.42M |
| December 15, 2025 | 30.67 | 30.16 | 30.16 | 30.8 | 30.16 | 1.03M |
| December 12, 2025 | 31.07 | 30.74 | 30.74 | 31.21 | 30.72 | 1.01M |
| December 11, 2025 | 31.63 | 30.95 | 30.95 | 31.83 | 30.9 | 1.18M |
| December 10, 2025 | 31.65 | 31.68 | 31.68 | 31.98 | 31.54 | 868,507 |
| December 09, 2025 | 32.04 | 31.75 | 31.75 | 32.19 | 31.73 | 1.27M |
| December 08, 2025 | 32.45 | 32.19 | 32.19 | 32.62 | 31.94 | 1.61M |
| December 05, 2025 | 31.71 | 32.29 | 32.29 | 32.49 | 31.41 | 1.87M |
| December 04, 2025 | 30.62 | 31.71 | 31.71 | 32.21 | 30.62 | 2.16M |
| December 03, 2025 | 31.56 | 31.15 | 31.15 | 31.67 | 30.95 | 1.01M |
| December 02, 2025 | 32.1 | 31.58 | 31.58 | 32.18 | 31.45 | 1.29M |
| December 01, 2025 | 31.46 | 32.24 | 32.24 | 33.38 | 31.17 | 3.13M |
| November 28, 2025 | 30.62 | 31.46 | 31.46 | 31.46 | 30.62 | 1.11M |
| November 27, 2025 | 30.71 | 30.77 | 30.77 | 31.1 | 30.58 | 729,100 |
| November 26, 2025 | 30.85 | 30.7 | 30.7 | 31.12 | 30.62 | 882,092 |
| November 25, 2025 | 30.94 | 30.8 | 30.8 | 31.35 | 30.79 | 864,470 |
| November 24, 2025 | 30.2 | 30.79 | 30.79 | 30.94 | 30.2 | 1.01M |
| November 21, 2025 | 31.02 | 30.2 | 30.2 | 31.56 | 30 | 1.85M |
| November 20, 2025 | 32.08 | 31.51 | 31.51 | 32.08 | 31.37 | 1.24M |
| November 19, 2025 | 32.42 | 31.83 | 31.83 | 32.53 | 31.79 | 1.07M |
| November 18, 2025 | 32.78 | 32.41 | 32.41 | 32.78 | 32.27 | 927,846 |
| November 17, 2025 | 32.55 | 32.78 | 32.78 | 32.84 | 32.2 | 926,203 |
| November 14, 2025 | 32.8 | 32.6 | 32.6 | 33.11 | 32.6 | 896,013 |
| November 13, 2025 | 33.13 | 33.01 | 33.01 | 33.32 | 32.83 | 1.12M |
| November 12, 2025 | 33.6 | 33.13 | 33.13 | 34.47 | 33.01 | 1.57M |
| November 11, 2025 | 33.79 | 33.87 | 33.87 | 34.88 | 33.28 | 2.31M |
| November 10, 2025 | 34 | 33.66 | 33.66 | 34.5 | 33.5 | 1.24M |
| November 07, 2025 | 34.86 | 34.08 | 34.08 | 34.86 | 34.06 | 1.64M |
| November 06, 2025 | 33.91 | 34.94 | 34.94 | 35.23 | 33.78 | 2.09M |
| November 05, 2025 | 33.84 | 34.05 | 34.05 | 34.18 | 33.72 | 1.03M |
| November 04, 2025 | 34.7 | 34.24 | 34.24 | 34.75 | 33.83 | 1.41M |
| November 03, 2025 | 34.36 | 34.37 | 34.37 | 34.77 | 34.13 | 1.02M |
| October 31, 2025 | 34.48 | 34.58 | 34.58 | 34.96 | 34.26 | 1.05M |
| October 30, 2025 | 34.93 | 34.49 | 34.49 | 35.09 | 34.37 | 1.44M |
| October 29, 2025 | 35.13 | 34.96 | 34.96 | 35.29 | 34.61 | 1.17M |
| October 28, 2025 | 34.85 | 35.13 | 35.13 | 35.72 | 34.23 | 2.53M |
| October 27, 2025 | 34.92 | 35.1 | 35.1 | 35.33 | 34.68 | 1.72M |
| October 24, 2025 | 34.6 | 34.89 | 34.89 | 34.96 | 34.45 | 1.16M |
| October 23, 2025 | 34.54 | 34.43 | 34.43 | 34.54 | 33.9 | 928,403 |
| October 22, 2025 | 34.29 | 34.58 | 34.58 | 35.28 | 34.03 | 1.63M |
| October 21, 2025 | 33.95 | 34.54 | 34.54 | 34.8 | 33.51 | 1.79M |
| October 20, 2025 | 33.22 | 33.59 | 33.59 | 33.68 | 33.12 | 1.33M |
| October 17, 2025 | 33.96 | 32.56 | 32.56 | 34.1 | 32.5 | 1.7M |
| October 16, 2025 | 34.54 | 33.84 | 33.84 | 34.82 | 33.72 | 1.49M |
| October 15, 2025 | 33.87 | 34.83 | 34.83 | 34.87 | 33.65 | 1.56M |
| October 14, 2025 | 35.2 | 33.86 | 33.86 | 35.55 | 33.8 | 2.12M |
| October 13, 2025 | 33.99 | 35.15 | 35.15 | 35.2 | 33.06 | 2.5M |
| October 10, 2025 | 36.06 | 36.11 | 36.11 | 36.95 | 35.91 | 2.05M |
| October 09, 2025 | 36.26 | 36.3 | 36.3 | 36.7 | 35.81 | 1.74M |
| September 30, 2025 | 36.62 | 36.27 | 36.27 | 36.7 | 36.2 | 1.75M |
| September 29, 2025 | 36.98 | 36.47 | 36.47 | 37.2 | 36.16 | 1.84M |
| September 26, 2025 | 37.34 | 36.86 | 36.86 | 37.98 | 36.85 | 2.46M |
| September 25, 2025 | 37.38 | 37.44 | 37.44 | 38.17 | 37.15 | 2.92M |