31.60
+0.76(+2.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 30.8 | 31.6 | 31.6 | 31.66 | 30.74 | 1.59M |
| December 04, 2025 | 31.32 | 30.84 | 30.84 | 31.32 | 30.59 | 950,514 |
| December 03, 2025 | 31.45 | 30.83 | 30.83 | 31.45 | 30.75 | 993,400 |
| December 02, 2025 | 31.5 | 31.16 | 31.16 | 31.55 | 30.9 | 1.42M |
| December 01, 2025 | 31.82 | 31.56 | 31.56 | 32 | 31.43 | 1.69M |
| November 28, 2025 | 31.32 | 31.7 | 31.7 | 31.72 | 31.05 | 1.24M |
| November 27, 2025 | 31.1 | 31.27 | 31.27 | 31.57 | 31.04 | 1.3M |
| November 26, 2025 | 31.6 | 30.96 | 30.96 | 31.6 | 30.91 | 1.39M |
| November 25, 2025 | 31.21 | 31.44 | 31.44 | 31.77 | 31.18 | 1.89M |
| November 24, 2025 | 30.98 | 31.23 | 31.23 | 31.5 | 30.52 | 2.3M |
| November 21, 2025 | 31.8 | 30.66 | 30.66 | 32.02 | 30.45 | 3.17M |
| November 20, 2025 | 32.69 | 32.01 | 32.01 | 32.77 | 31.97 | 1.75M |
| November 19, 2025 | 33.3 | 32.35 | 32.35 | 33.53 | 32.28 | 2.78M |
| November 18, 2025 | 34.36 | 33.33 | 33.33 | 34.36 | 33.05 | 3.14M |
| November 17, 2025 | 34.68 | 34.39 | 34.39 | 34.85 | 34.06 | 2.16M |
| November 14, 2025 | 35.29 | 34.86 | 34.86 | 35.52 | 34.83 | 2.2M |
| November 13, 2025 | 35.35 | 35.68 | 35.68 | 35.89 | 34.72 | 2.63M |
| November 12, 2025 | 36.05 | 35.29 | 35.29 | 36.07 | 34.95 | 3.62M |
| November 11, 2025 | 36.31 | 36.34 | 36.34 | 37.14 | 36.1 | 3.66M |
| November 10, 2025 | 37.08 | 36.46 | 36.46 | 37.28 | 35.87 | 4.61M |
| November 07, 2025 | 36.19 | 36.67 | 36.67 | 36.88 | 35.87 | 5.19M |
| November 06, 2025 | 36 | 36.3 | 36.3 | 37.11 | 35.9 | 7.4M |
| November 05, 2025 | 34.08 | 36.04 | 36.04 | 36.39 | 33.86 | 7.52M |
| November 04, 2025 | 34.48 | 34.65 | 34.65 | 35.2 | 34.29 | 3.85M |
| November 03, 2025 | 34.01 | 34.37 | 34.37 | 34.37 | 33.86 | 2.35M |
| October 31, 2025 | 33.73 | 34.01 | 34.01 | 34.09 | 33.51 | 2.35M |
| October 30, 2025 | 34.69 | 33.65 | 33.65 | 34.69 | 33.65 | 4.15M |
| October 29, 2025 | 34.01 | 34.73 | 34.73 | 34.85 | 33.96 | 3.27M |
| October 28, 2025 | 34.83 | 34.1 | 34.1 | 34.91 | 34.02 | 4.33M |
| October 27, 2025 | 34.97 | 34.92 | 34.92 | 35.46 | 34.38 | 4.3M |
| October 24, 2025 | 35.2 | 35.2 | 35.2 | 35.36 | 34.98 | 2.47M |
| October 23, 2025 | 34.62 | 35.18 | 35.18 | 35.27 | 34.18 | 3.27M |
| October 22, 2025 | 35.62 | 34.84 | 34.84 | 35.62 | 34.5 | 3.85M |
| October 21, 2025 | 35.6 | 35.68 | 35.68 | 36.05 | 35.47 | 3.83M |
| October 20, 2025 | 36.55 | 35.59 | 35.59 | 36.77 | 35.38 | 4.58M |
| October 17, 2025 | 38.31 | 36.17 | 36.17 | 38.35 | 36.01 | 6.99M |
| October 16, 2025 | 40.98 | 38.35 | 38.35 | 40.98 | 38.2 | 8.69M |
| October 15, 2025 | 39.7 | 40.98 | 40.98 | 41 | 39 | 10.3M |
| October 14, 2025 | 38.43 | 40.21 | 40.21 | 41.6 | 38.43 | 12.77M |
| October 13, 2025 | 37.03 | 38.33 | 38.33 | 38.76 | 37.01 | 7.99M |
| October 10, 2025 | 35.98 | 38.87 | 38.87 | 40 | 35.72 | 14.73M |
| October 09, 2025 | 36.67 | 36.09 | 36.09 | 36.85 | 36.04 | 4.8M |
| September 30, 2025 | 36.6 | 36.74 | 36.74 | 37.25 | 36.06 | 5.91M |
| September 29, 2025 | 37.5 | 36.73 | 36.73 | 37.63 | 36.46 | 6.2M |
| September 26, 2025 | 36.12 | 37.39 | 37.39 | 38.49 | 36.09 | 10.88M |
| September 25, 2025 | 35.87 | 36.4 | 36.4 | 36.89 | 35.83 | 8.41M |
| September 24, 2025 | 34.7 | 35.34 | 35.34 | 35.35 | 34.48 | 3.09M |
| September 23, 2025 | 35.37 | 34.98 | 34.98 | 35.75 | 34.33 | 3.56M |
| September 22, 2025 | 34.88 | 35.35 | 35.35 | 35.39 | 34.5 | 3.06M |
| September 19, 2025 | 34.6 | 34.91 | 34.91 | 34.97 | 34.3 | 2.69M |
| September 18, 2025 | 35.49 | 34.66 | 34.66 | 35.49 | 34.59 | 3.67M |
| September 17, 2025 | 35.8 | 35.52 | 35.52 | 36.73 | 35.48 | 3.94M |
| September 16, 2025 | 35.13 | 35.81 | 35.81 | 36.06 | 34.69 | 4.52M |
| September 15, 2025 | 34.85 | 35.15 | 35.15 | 35.22 | 34.55 | 2.91M |
| September 12, 2025 | 36.15 | 34.93 | 34.93 | 36.17 | 34.74 | 4.6M |
| September 11, 2025 | 35.7 | 35.87 | 35.87 | 36.99 | 35.58 | 5.06M |
| September 10, 2025 | 35.63 | 36 | 36 | 36.49 | 35.03 | 5.78M |
| September 09, 2025 | 34.92 | 35.63 | 35.63 | 35.67 | 34.41 | 5.1M |
| September 08, 2025 | 34.65 | 34.91 | 34.91 | 34.99 | 34.26 | 3.79M |
| September 05, 2025 | 33.45 | 34.7 | 34.7 | 34.77 | 33.45 | 4.84M |