30.39
-0.66(-2.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 30.74 | 30.39 | 30.39 | 31.1 | 30.38 | 5.28M |
| November 06, 2025 | 31 | 31.05 | 31.05 | 31.2 | 30.73 | 6.25M |
| November 05, 2025 | 30.46 | 31.45 | 31.45 | 31.74 | 30.4 | 10.01M |
| November 04, 2025 | 31.31 | 30.84 | 30.84 | 31.57 | 30.62 | 8.89M |
| November 03, 2025 | 30.89 | 31.8 | 31.8 | 32.24 | 30.33 | 15.89M |
| October 31, 2025 | 29.74 | 30.41 | 30.41 | 30.8 | 29.51 | 8.76M |
| October 30, 2025 | 29.68 | 29.73 | 29.73 | 30.25 | 29.4 | 6.75M |
| October 29, 2025 | 29.63 | 29.59 | 29.59 | 29.68 | 29.2 | 5.34M |
| October 28, 2025 | 29.97 | 29.67 | 29.67 | 29.97 | 29.62 | 3.78M |
| October 27, 2025 | 29.91 | 29.87 | 29.87 | 30.1 | 29.75 | 4.72M |
| October 24, 2025 | 29.61 | 29.77 | 29.77 | 29.9 | 29.55 | 4.52M |
| October 23, 2025 | 29.59 | 29.52 | 29.52 | 29.63 | 29.16 | 4.04M |
| October 22, 2025 | 29.63 | 29.59 | 29.59 | 29.83 | 29.5 | 3.96M |
| October 21, 2025 | 29.7 | 29.89 | 29.89 | 30.2 | 29.52 | 5.74M |
| October 20, 2025 | 29.9 | 29.5 | 29.5 | 29.9 | 29.26 | 4.93M |
| October 17, 2025 | 30.11 | 29.43 | 29.43 | 30.47 | 29.3 | 9M |
| October 16, 2025 | 29.9 | 29.71 | 29.71 | 29.96 | 29.37 | 4.9M |
| October 15, 2025 | 29.73 | 30.1 | 30.1 | 30.15 | 29.53 | 5.23M |
| October 14, 2025 | 30.36 | 29.53 | 29.53 | 30.55 | 29.41 | 8.06M |
| October 13, 2025 | 29.22 | 30.34 | 30.34 | 30.38 | 29.01 | 9.81M |
| October 10, 2025 | 32.58 | 31.29 | 31.29 | 32.6 | 31.2 | 11.86M |
| October 09, 2025 | 32.48 | 33.13 | 33.13 | 33.89 | 32.32 | 19.07M |
| September 30, 2025 | 31 | 32.14 | 32.14 | 32.35 | 30.86 | 10.96M |
| September 29, 2025 | 30.85 | 30.86 | 30.86 | 30.95 | 30.29 | 5.44M |
| September 26, 2025 | 31.48 | 30.86 | 30.86 | 31.5 | 30.86 | 7.25M |
| September 25, 2025 | 31.81 | 31.66 | 31.66 | 32.38 | 31.65 | 7.31M |
| September 24, 2025 | 31.6 | 31.9 | 31.9 | 31.98 | 31.28 | 7.78M |
| September 23, 2025 | 33.14 | 31.79 | 31.79 | 33.2 | 31.03 | 12.54M |
| September 22, 2025 | 33.65 | 33.17 | 33.17 | 33.92 | 32.81 | 8.64M |
| September 19, 2025 | 33.65 | 33.02 | 33.02 | 33.84 | 32.7 | 10.46M |
| September 18, 2025 | 34.65 | 33.71 | 33.71 | 34.75 | 33.33 | 17.23M |
| September 17, 2025 | 35.48 | 34.9 | 34.9 | 35.9 | 34.82 | 15.38M |
| September 16, 2025 | 34.8 | 35.25 | 35.25 | 35.35 | 34.25 | 12.01M |
| September 15, 2025 | 34.4 | 34.85 | 34.85 | 35.66 | 34.3 | 14.11M |
| September 12, 2025 | 34.66 | 34.29 | 34.29 | 35.26 | 34.29 | 8.95M |
| September 11, 2025 | 33.75 | 34.7 | 34.7 | 34.98 | 33.22 | 11.06M |
| September 10, 2025 | 33.42 | 34.02 | 34.02 | 34.58 | 33.33 | 8.49M |
| September 09, 2025 | 34.69 | 33.57 | 33.57 | 34.69 | 33.47 | 10.25M |
| September 08, 2025 | 34.8 | 35.04 | 35.04 | 35.29 | 34.44 | 7.93M |
| September 05, 2025 | 34.05 | 34.96 | 34.96 | 34.98 | 33.36 | 11.04M |
| September 04, 2025 | 33.82 | 34.18 | 34.18 | 35 | 33.4 | 14.05M |
| September 03, 2025 | 34.8 | 33.7 | 33.7 | 35.28 | 33.62 | 8.66M |
| September 02, 2025 | 35.68 | 34.56 | 34.56 | 35.77 | 34.13 | 12.59M |
| September 01, 2025 | 36.04 | 35.79 | 35.79 | 36.66 | 35.63 | 10.96M |
| August 29, 2025 | 36.76 | 36.04 | 36.04 | 36.86 | 35.9 | 10.76M |
| August 28, 2025 | 36.7 | 36.75 | 36.75 | 37.3 | 35.48 | 21.54M |
| August 27, 2025 | 37.63 | 37.3 | 37.3 | 39.28 | 37.1 | 29.6M |
| August 26, 2025 | 36.3 | 37.41 | 37.41 | 38.05 | 36.09 | 22.99M |
| August 25, 2025 | 36.54 | 37.22 | 37.22 | 37.8 | 36.27 | 22.71M |
| August 22, 2025 | 35.82 | 36.3 | 36.3 | 36.59 | 35.3 | 14.19M |
| August 21, 2025 | 36.3 | 36.18 | 36.18 | 37.48 | 35.85 | 19.04M |
| August 20, 2025 | 35.96 | 36.6 | 36.6 | 37 | 35.88 | 18.35M |
| August 19, 2025 | 36.71 | 36.23 | 36.23 | 36.73 | 35.68 | 17.26M |
| August 18, 2025 | 35.22 | 36.71 | 36.71 | 36.87 | 35.22 | 24.9M |
| August 15, 2025 | 34.97 | 35.22 | 35.22 | 35.5 | 34.96 | 17.86M |
| August 14, 2025 | 34.5 | 35.18 | 35.18 | 35.9 | 33.7 | 26.76M |
| August 13, 2025 | 34.67 | 34.5 | 34.5 | 34.75 | 34.03 | 11.4M |
| August 12, 2025 | 34.43 | 34.42 | 34.42 | 34.6 | 34 | 11.91M |
| August 11, 2025 | 32.88 | 34.25 | 34.25 | 34.74 | 32.8 | 19.36M |
| August 08, 2025 | 33.6 | 32.91 | 32.91 | 33.6 | 32.9 | 8.88M |