28.34
-0.15(-0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 29.96 | 28.49 | 28.49 | 29.96 | 28.45 | 2.91M |
| December 03, 2025 | 29.52 | 28.82 | 28.82 | 29.84 | 28.6 | 3.03M |
| December 02, 2025 | 30.66 | 29.69 | 29.69 | 30.66 | 29.47 | 3.65M |
| December 01, 2025 | 30.58 | 30.39 | 30.39 | 30.97 | 30 | 4.94M |
| November 28, 2025 | 29.96 | 30.74 | 30.74 | 30.75 | 29.8 | 4.84M |
| November 27, 2025 | 29.57 | 29.96 | 29.96 | 30.8 | 29.51 | 4.2M |
| November 26, 2025 | 29 | 29.59 | 29.59 | 30 | 28.74 | 4.42M |
| November 25, 2025 | 29.52 | 29.16 | 29.16 | 30.13 | 28.96 | 5.36M |
| November 24, 2025 | 29.4 | 29.5 | 29.5 | 29.94 | 28.4 | 6.39M |
| November 21, 2025 | 30.54 | 29.18 | 29.18 | 30.79 | 29.1 | 5.94M |
| November 20, 2025 | 31.28 | 30.84 | 30.84 | 31.75 | 30.61 | 3.45M |
| November 19, 2025 | 31.68 | 30.88 | 30.88 | 32.3 | 30.48 | 5.19M |
| November 18, 2025 | 31.9 | 31.78 | 31.78 | 32.6 | 30.81 | 5.62M |
| November 17, 2025 | 31.5 | 31.84 | 31.84 | 32.88 | 30.33 | 9.24M |
| November 14, 2025 | 28 | 30.65 | 30.65 | 31.56 | 28 | 7.71M |
| November 13, 2025 | 28 | 31.2 | 31.2 | 32.46 | 28 | 13.87M |
| November 12, 2025 | 27.88 | 28.3 | 28.3 | 28.74 | 27 | 6.68M |
| November 11, 2025 | 26.72 | 27.69 | 27.69 | 28.37 | 26.65 | 7.1M |
| November 10, 2025 | 27.2 | 26.6 | 26.6 | 27.62 | 26.3 | 4.44M |
| November 07, 2025 | 28 | 27.15 | 27.15 | 28.4 | 27 | 3.98M |
| November 06, 2025 | 26.83 | 28.19 | 28.19 | 28.21 | 26.5 | 4.57M |
| November 05, 2025 | 27.44 | 26.83 | 26.83 | 28.49 | 26.3 | 4.98M |
| November 04, 2025 | 27.89 | 27.67 | 27.67 | 27.89 | 27.34 | 2.84M |
| November 03, 2025 | 28.44 | 27.91 | 27.91 | 28.5 | 27.71 | 2.79M |
| October 31, 2025 | 28.7 | 28.39 | 28.39 | 28.72 | 28.15 | 3.35M |
| October 30, 2025 | 28.04 | 28.36 | 28.36 | 28.99 | 27.11 | 5.64M |
| October 29, 2025 | 27.87 | 28.08 | 28.08 | 29 | 27.61 | 4.17M |
| October 28, 2025 | 28.01 | 28 | 28 | 28.25 | 27.91 | 3.25M |
| October 27, 2025 | 28.99 | 28.24 | 28.24 | 29.2 | 27.92 | 4.45M |
| October 24, 2025 | 28.2 | 28.76 | 28.76 | 28.98 | 28.19 | 4.26M |
| October 23, 2025 | 28.23 | 28.21 | 28.21 | 28.55 | 27.52 | 4.25M |
| October 22, 2025 | 28.26 | 28.4 | 28.4 | 28.88 | 27.82 | 4.29M |
| October 21, 2025 | 28.11 | 28.03 | 28.03 | 28.52 | 27.5 | 4.84M |
| October 20, 2025 | 27.02 | 28.07 | 28.07 | 29.48 | 27.02 | 7.27M |
| October 17, 2025 | 27.18 | 26.79 | 26.79 | 27.79 | 26.75 | 4.33M |
| October 16, 2025 | 27.27 | 27.16 | 27.16 | 28.06 | 26.69 | 5.71M |
| October 15, 2025 | 27.38 | 27.27 | 27.27 | 27.61 | 26.4 | 4.15M |
| October 14, 2025 | 28.87 | 26.93 | 26.93 | 29.26 | 26.68 | 5.95M |
| October 13, 2025 | 28.28 | 28.76 | 28.76 | 28.91 | 26.15 | 5.5M |
| October 10, 2025 | 30.13 | 29.12 | 29.12 | 30.5 | 28.78 | 5.82M |
| October 09, 2025 | 31.6 | 30.29 | 30.29 | 31.61 | 29.5 | 7.59M |
| September 30, 2025 | 31.41 | 31.6 | 31.6 | 31.6 | 30.82 | 4.8M |
| September 29, 2025 | 31.89 | 31.31 | 31.31 | 31.99 | 31.02 | 4.96M |
| September 26, 2025 | 31.31 | 31.58 | 31.58 | 32.9 | 31.31 | 6.32M |
| September 25, 2025 | 32.17 | 31.62 | 31.62 | 32.6 | 31.58 | 6.58M |
| September 24, 2025 | 32.2 | 32.16 | 32.16 | 33.02 | 31.25 | 8.17M |
| September 23, 2025 | 33.71 | 32.07 | 32.07 | 33.81 | 31.36 | 9.94M |
| September 22, 2025 | 31.87 | 33.4 | 33.4 | 34.48 | 31.33 | 15.58M |
| September 19, 2025 | 31.69 | 31.68 | 31.68 | 32.75 | 30.6 | 19.47M |
| September 18, 2025 | 27.95 | 32.3 | 32.3 | 33.25 | 27.85 | 29.95M |
| September 17, 2025 | 26.52 | 27.71 | 27.71 | 28.99 | 26.36 | 10.52M |
| September 16, 2025 | 26.94 | 26.78 | 26.78 | 27.4 | 26.6 | 6.03M |
| September 15, 2025 | 25.28 | 27.16 | 27.16 | 27.5 | 24.73 | 12.42M |
| September 12, 2025 | 25.35 | 25.27 | 25.27 | 26.1 | 25.12 | 5.17M |
| September 11, 2025 | 25.3 | 25.36 | 25.36 | 25.82 | 24.71 | 5.5M |
| September 10, 2025 | 24.28 | 25.28 | 25.28 | 25.87 | 24.12 | 6.15M |
| September 09, 2025 | 24.6 | 24.3 | 24.3 | 24.62 | 24.2 | 3.02M |
| September 08, 2025 | 24.5 | 24.67 | 24.67 | 24.73 | 24 | 3.97M |
| September 05, 2025 | 24.2 | 24.49 | 24.49 | 24.8 | 23.78 | 4.16M |
| September 04, 2025 | 24.5 | 24.2 | 24.2 | 25.08 | 23.82 | 5.61M |