30.54
-0.7(-2.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 31 | 30.54 | 30.54 | 31.16 | 30.19 | 12.49M |
| December 24, 2025 | 29.96 | 31.24 | 31.24 | 31.3 | 29.4 | 19.57M |
| December 23, 2025 | 29.4 | 29.94 | 29.94 | 30.78 | 29.39 | 17.52M |
| December 22, 2025 | 28.85 | 29.09 | 29.09 | 29.15 | 28.8 | 6.75M |
| December 19, 2025 | 28.7 | 28.97 | 28.97 | 29.16 | 28.7 | 6.01M |
| December 18, 2025 | 28.61 | 28.7 | 28.7 | 29.36 | 28.6 | 6.17M |
| December 17, 2025 | 28.71 | 29.18 | 29.18 | 29.24 | 28.15 | 8.34M |
| December 16, 2025 | 29.9 | 28.85 | 28.85 | 30.2 | 28.68 | 8.88M |
| December 15, 2025 | 30.35 | 29.9 | 29.9 | 30.73 | 29.85 | 8.24M |
| December 12, 2025 | 30.67 | 30.88 | 30.88 | 31.42 | 30.2 | 9.75M |
| December 11, 2025 | 31.49 | 30.65 | 30.65 | 31.53 | 30.6 | 9.46M |
| December 10, 2025 | 31.89 | 31.48 | 31.48 | 32.09 | 31.15 | 10.26M |
| December 09, 2025 | 32.32 | 31.84 | 31.84 | 32.52 | 31.84 | 12.86M |
| December 08, 2025 | 31.54 | 32.49 | 32.49 | 32.6 | 31.4 | 19.01M |
| December 05, 2025 | 30.01 | 31.88 | 31.88 | 33.66 | 29.4 | 26.09M |
| December 04, 2025 | 32.02 | 29.77 | 29.77 | 32.02 | 29.75 | 16.16M |
| December 03, 2025 | 32.22 | 31.6 | 31.6 | 32.96 | 31.2 | 16.16M |
| December 02, 2025 | 32.03 | 32.05 | 32.05 | 32.32 | 31.5 | 21.73M |
| December 01, 2025 | 31.15 | 32.87 | 32.87 | 33.44 | 31.15 | 30.65M |
| November 28, 2025 | 32.02 | 31.38 | 31.38 | 33 | 31.21 | 29.84M |
| November 27, 2025 | 30.88 | 31.49 | 31.49 | 32.36 | 30.6 | 23.74M |
| November 26, 2025 | 30.45 | 30.86 | 30.86 | 31.68 | 30.12 | 16.9M |
| November 25, 2025 | 29.12 | 30.35 | 30.35 | 31.28 | 29.09 | 17.07M |
| November 24, 2025 | 28.26 | 28.93 | 28.93 | 29.13 | 27.59 | 8.52M |
| November 21, 2025 | 29.27 | 28.19 | 28.19 | 29.8 | 28.18 | 9.53M |
| November 20, 2025 | 30.59 | 29.82 | 29.82 | 30.97 | 29.8 | 7.43M |
| November 19, 2025 | 30.81 | 30.67 | 30.67 | 31.28 | 30.35 | 8.57M |
| November 18, 2025 | 29.86 | 30.89 | 30.89 | 31.98 | 29.33 | 15.59M |
| November 17, 2025 | 29.2 | 30.12 | 30.12 | 30.43 | 29.17 | 6.79M |
| November 14, 2025 | 29.98 | 29.54 | 29.54 | 30.35 | 29.52 | 5.16M |
| November 13, 2025 | 30.08 | 30.12 | 30.12 | 30.51 | 29.88 | 4.78M |
| November 12, 2025 | 30.4 | 30.08 | 30.08 | 30.9 | 29.81 | 4.85M |
| November 11, 2025 | 30.9 | 30.54 | 30.54 | 31.03 | 30.5 | 4.43M |
| November 10, 2025 | 30.5 | 31.06 | 31.06 | 31.49 | 30.1 | 8.81M |
| 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 |