28.91
-0.12(-0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 29 | 29.03 | 29.03 | 29.27 | 28.83 | 2.52M |
| December 23, 2025 | 28.48 | 29 | 29 | 29.2 | 28.45 | 2.86M |
| December 22, 2025 | 28.54 | 28.74 | 28.74 | 28.98 | 28.44 | 2.05M |
| December 19, 2025 | 27.96 | 28.54 | 28.54 | 28.78 | 27.96 | 2.32M |
| December 18, 2025 | 27.92 | 27.96 | 27.96 | 28.57 | 27.87 | 2.15M |
| December 17, 2025 | 27.7 | 28.35 | 28.35 | 28.4 | 27.31 | 3.21M |
| December 16, 2025 | 28.09 | 27.52 | 27.52 | 28.26 | 27.44 | 2.71M |
| December 15, 2025 | 28.44 | 28.3 | 28.3 | 28.48 | 27.89 | 3.25M |
| December 12, 2025 | 28.81 | 28.59 | 28.59 | 29.3 | 28.4 | 3.52M |
| December 11, 2025 | 28.95 | 28.6 | 28.6 | 29.34 | 28.47 | 3.11M |
| December 10, 2025 | 28.71 | 28.94 | 28.94 | 29.08 | 28.3 | 3.03M |
| December 09, 2025 | 28.62 | 28.88 | 28.88 | 29.26 | 28.19 | 3.99M |
| December 08, 2025 | 28.67 | 28.8 | 28.8 | 28.93 | 28.3 | 3.16M |
| December 05, 2025 | 28.4 | 28.64 | 28.64 | 28.93 | 27.64 | 3.48M |
| December 04, 2025 | 29 | 28.3 | 28.3 | 29.09 | 28.21 | 2.97M |
| December 03, 2025 | 29.25 | 28.98 | 28.98 | 29.66 | 28.72 | 2.95M |
| December 02, 2025 | 30 | 29.2 | 29.2 | 30 | 29.08 | 4.1M |
| December 01, 2025 | 29.71 | 30.18 | 30.18 | 30.4 | 29.54 | 5.24M |
| November 28, 2025 | 29 | 29.69 | 29.69 | 29.94 | 28.94 | 4.03M |
| November 27, 2025 | 29.28 | 29.09 | 29.09 | 29.76 | 29 | 4.19M |
| November 26, 2025 | 30.16 | 29.06 | 29.06 | 30.16 | 28.97 | 6.29M |
| November 25, 2025 | 28.71 | 30.19 | 30.19 | 30.58 | 28.38 | 9.16M |
| November 24, 2025 | 29.48 | 28.59 | 28.59 | 29.5 | 28.04 | 9.21M |
| November 21, 2025 | 31.9 | 30.07 | 30.07 | 32.73 | 30.03 | 15.65M |
| November 20, 2025 | 31.05 | 33.59 | 33.59 | 35.74 | 31.05 | 20.98M |
| November 19, 2025 | 30.05 | 31.73 | 31.73 | 33.88 | 30.02 | 11.35M |
| November 18, 2025 | 31.48 | 30.28 | 30.28 | 32.64 | 30.06 | 6.86M |
| November 17, 2025 | 30.07 | 30.91 | 30.91 | 30.96 | 30.05 | 4.43M |
| November 14, 2025 | 30.05 | 30.06 | 30.06 | 30.59 | 29.86 | 3.51M |
| November 13, 2025 | 29.29 | 30.4 | 30.4 | 30.98 | 29.28 | 5.8M |
| November 12, 2025 | 30.22 | 29.38 | 29.38 | 30.24 | 29.18 | 3.07M |
| November 11, 2025 | 30.32 | 30.22 | 30.22 | 30.68 | 30.09 | 2.61M |
| November 10, 2025 | 29.68 | 30.25 | 30.25 | 30.9 | 29.68 | 3.6M |
| November 07, 2025 | 30.23 | 29.64 | 29.64 | 30.35 | 29.44 | 4.05M |
| November 06, 2025 | 30.32 | 30.2 | 30.2 | 30.35 | 30.12 | 2.23M |
| November 05, 2025 | 30 | 30.19 | 30.19 | 30.39 | 29.72 | 2.91M |
| November 04, 2025 | 30.99 | 30.46 | 30.46 | 31.29 | 30.33 | 2.92M |
| November 03, 2025 | 31.5 | 30.98 | 30.98 | 31.5 | 30.48 | 4.46M |
| October 31, 2025 | 31.62 | 31.8 | 31.8 | 32.1 | 31.3 | 4.45M |
| October 30, 2025 | 31.3 | 31.87 | 31.87 | 32.48 | 31.03 | 7.59M |
| October 29, 2025 | 30.55 | 31.37 | 31.37 | 31.64 | 30.3 | 5.44M |
| October 28, 2025 | 31.2 | 30.81 | 30.81 | 31.58 | 30.71 | 4.71M |
| October 27, 2025 | 31.48 | 31.74 | 31.74 | 32.18 | 31.32 | 5.06M |
| October 24, 2025 | 30.95 | 31.65 | 31.65 | 32.4 | 30.75 | 5.09M |
| October 23, 2025 | 31.3 | 30.87 | 30.87 | 31.31 | 30.64 | 3.12M |
| October 22, 2025 | 30.68 | 31.67 | 31.67 | 32 | 30 | 6.6M |
| October 21, 2025 | 30.61 | 30.93 | 30.93 | 31 | 30.5 | 2.92M |
| October 20, 2025 | 31 | 30.58 | 30.58 | 31.13 | 30.1 | 3.83M |
| October 17, 2025 | 31.35 | 30.51 | 30.51 | 32.22 | 30.47 | 4.86M |
| October 16, 2025 | 32.87 | 31.56 | 31.56 | 32.98 | 31.55 | 6.87M |
| October 15, 2025 | 33.88 | 33.26 | 33.26 | 33.88 | 32.73 | 7.37M |
| October 14, 2025 | 35.76 | 34.32 | 34.32 | 35.82 | 33.58 | 13.33M |
| October 13, 2025 | 32.18 | 35.74 | 35.74 | 35.74 | 32.01 | 17.7M |
| October 10, 2025 | 34.12 | 33.54 | 33.54 | 35.25 | 33.33 | 9.34M |
| October 09, 2025 | 33.5 | 34.21 | 34.21 | 34.3 | 33 | 10.81M |
| September 30, 2025 | 32.8 | 32.82 | 32.82 | 33.48 | 32.46 | 4.76M |
| September 29, 2025 | 32.28 | 32.76 | 32.76 | 32.93 | 32.01 | 4.91M |
| September 26, 2025 | 32.83 | 32.23 | 32.23 | 33.83 | 32.14 | 5.97M |
| September 25, 2025 | 34.13 | 33.23 | 33.23 | 34.25 | 33.22 | 7.31M |
| September 24, 2025 | 33 | 34.2 | 34.2 | 34.25 | 32.78 | 10.29M |