29.61
-0.84(-2.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 30.4 | 29.61 | 29.61 | 30.4 | 29.46 | 8.06M |
| November 06, 2025 | 29.79 | 30.45 | 30.45 | 30.87 | 29.69 | 8.15M |
| November 05, 2025 | 29.59 | 29.8 | 29.8 | 29.99 | 29.4 | 5.7M |
| November 04, 2025 | 31 | 29.95 | 29.95 | 31.2 | 29.71 | 11.47M |
| November 03, 2025 | 31.89 | 31.21 | 31.21 | 32.5 | 30.72 | 10.95M |
| October 31, 2025 | 30.95 | 31.88 | 31.88 | 32.48 | 30.95 | 13.99M |
| October 30, 2025 | 31.97 | 31.08 | 31.08 | 32.4 | 31.08 | 9.07M |
| October 29, 2025 | 31.13 | 31.93 | 31.93 | 32.1 | 31.13 | 11.87M |
| October 28, 2025 | 31.48 | 31.29 | 31.29 | 31.78 | 31.08 | 8.57M |
| October 27, 2025 | 31.99 | 31.48 | 31.48 | 32.08 | 30.93 | 13.57M |
| October 24, 2025 | 32 | 31.69 | 31.69 | 32.2 | 31.61 | 9.56M |
| October 23, 2025 | 31.43 | 31.86 | 31.86 | 31.89 | 30.9 | 11.29M |
| October 22, 2025 | 32 | 31.43 | 31.43 | 32.26 | 30.3 | 20.56M |
| October 21, 2025 | 30.71 | 31.61 | 31.61 | 31.75 | 30.62 | 13.11M |
| October 20, 2025 | 29.3 | 30.47 | 30.47 | 31.18 | 29.3 | 15.19M |
| October 17, 2025 | 30.57 | 28.82 | 28.82 | 30.74 | 28.8 | 10.87M |
| October 16, 2025 | 31.1 | 30.56 | 30.56 | 31.93 | 30.37 | 14.6M |
| October 15, 2025 | 31.5 | 31.22 | 31.22 | 31.68 | 30.5 | 10.1M |
| October 14, 2025 | 32.17 | 30.86 | 30.86 | 32.5 | 30.74 | 15.81M |
| October 13, 2025 | 30.04 | 31.39 | 31.39 | 31.71 | 29.1 | 15.38M |
| October 10, 2025 | 30.69 | 31.95 | 31.95 | 32.8 | 30.53 | 19.71M |
| October 09, 2025 | 30.9 | 30.64 | 30.64 | 31.19 | 30.56 | 7.4M |
| September 30, 2025 | 30.45 | 30.67 | 30.67 | 31.46 | 30.35 | 9.28M |
| September 29, 2025 | 30.27 | 30.39 | 30.39 | 31 | 29.82 | 9.85M |
| September 26, 2025 | 30.72 | 30.27 | 30.27 | 31.31 | 30.27 | 8.56M |
| September 25, 2025 | 31.48 | 31.04 | 31.04 | 31.65 | 30.81 | 11.45M |
| September 24, 2025 | 29.2 | 31.48 | 31.48 | 31.75 | 29.05 | 16.25M |
| September 23, 2025 | 29.96 | 29.5 | 29.5 | 30.08 | 28.72 | 7.25M |
| September 22, 2025 | 29.26 | 29.98 | 29.98 | 30.08 | 29.02 | 6.29M |
| September 19, 2025 | 30.21 | 29.29 | 29.29 | 30.34 | 29.1 | 8.61M |
| September 18, 2025 | 30.92 | 30.21 | 30.21 | 31.65 | 29.77 | 11.96M |
| September 17, 2025 | 30.61 | 31.08 | 31.08 | 31.5 | 30.5 | 9.08M |
| September 16, 2025 | 30.01 | 30.72 | 30.72 | 30.88 | 29.9 | 8.76M |
| September 15, 2025 | 30.36 | 30.01 | 30.01 | 30.69 | 29.95 | 7.17M |
| September 12, 2025 | 30.35 | 30.1 | 30.1 | 31.1 | 30.05 | 7.85M |
| September 11, 2025 | 29.24 | 30.36 | 30.36 | 30.54 | 28.88 | 9.58M |
| September 10, 2025 | 29.84 | 29.32 | 29.32 | 30.48 | 29.2 | 8.73M |
| September 09, 2025 | 30.21 | 29.84 | 29.84 | 30.4 | 29.75 | 5.04M |
| September 08, 2025 | 29.8 | 30.43 | 30.43 | 30.63 | 29.8 | 7.32M |
| September 05, 2025 | 29.31 | 29.8 | 29.8 | 29.95 | 29.08 | 7.11M |
| September 04, 2025 | 30 | 29.31 | 29.31 | 30.74 | 28.62 | 10.02M |
| September 03, 2025 | 30.94 | 29.92 | 29.92 | 31.02 | 29.85 | 7.57M |
| September 02, 2025 | 31.03 | 30.93 | 30.93 | 31.43 | 29.66 | 14.85M |
| September 01, 2025 | 31.8 | 31 | 31 | 32.19 | 30.82 | 10.81M |
| August 29, 2025 | 31.96 | 31.8 | 31.8 | 32.34 | 31.13 | 14.56M |
| August 28, 2025 | 31.33 | 31.6 | 31.6 | 31.93 | 30.42 | 11.55M |
| August 27, 2025 | 32.4 | 31.18 | 31.18 | 32.82 | 31.11 | 13.57M |
| August 26, 2025 | 32.3 | 32.82 | 32.82 | 33.68 | 31.88 | 14.59M |
| August 25, 2025 | 32 | 32.49 | 32.49 | 33.19 | 31.95 | 12.08M |
| August 22, 2025 | 31.75 | 32 | 32 | 32.24 | 31.65 | 8.92M |
| August 21, 2025 | 32.84 | 31.85 | 31.85 | 33.12 | 31.57 | 11.81M |
| August 20, 2025 | 32.46 | 32.84 | 32.84 | 33.1 | 32.1 | 11.16M |
| August 19, 2025 | 32.28 | 32.63 | 32.63 | 32.86 | 31.1 | 16.44M |
| August 18, 2025 | 32.62 | 32.27 | 32.27 | 32.89 | 31.64 | 14.21M |
| August 15, 2025 | 30.25 | 32.02 | 32.02 | 32.13 | 30.25 | 14.7M |
| August 14, 2025 | 31.1 | 30.4 | 30.4 | 31.2 | 30.05 | 8.74M |
| August 13, 2025 | 30.11 | 31.08 | 31.08 | 31.15 | 30.1 | 10.25M |
| August 12, 2025 | 30.8 | 30.17 | 30.17 | 30.86 | 29.68 | 11.62M |
| August 11, 2025 | 30.72 | 30.77 | 30.77 | 31.29 | 30.6 | 7.26M |
| August 08, 2025 | 30.62 | 30.58 | 30.58 | 31.1 | 30.36 | 7.76M |