27.54
+0.13(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 27.87 | 27.41 | 27.41 | 27.88 | 27.12 | 3.87M |
| December 03, 2025 | 28.16 | 27.58 | 27.58 | 28.27 | 27.44 | 4.44M |
| December 02, 2025 | 28.4 | 28.16 | 28.16 | 28.4 | 27.86 | 3.31M |
| December 01, 2025 | 28.39 | 28.4 | 28.4 | 28.7 | 28.13 | 4.37M |
| November 28, 2025 | 27.87 | 28.3 | 28.3 | 28.32 | 27.61 | 3.86M |
| November 27, 2025 | 27.69 | 27.91 | 27.91 | 28.42 | 27.6 | 4.81M |
| November 26, 2025 | 27.8 | 27.61 | 27.61 | 28 | 27.59 | 3.33M |
| November 25, 2025 | 27.9 | 27.8 | 27.8 | 28.24 | 27.77 | 4.4M |
| November 24, 2025 | 27.16 | 27.9 | 27.9 | 28.1 | 26.88 | 6.32M |
| November 21, 2025 | 27.46 | 27.16 | 27.16 | 27.95 | 27 | 5.82M |
| November 20, 2025 | 28.11 | 27.47 | 27.47 | 28.33 | 27.33 | 4.17M |
| November 19, 2025 | 28.5 | 27.97 | 27.97 | 28.65 | 27.78 | 5.22M |
| November 18, 2025 | 29.23 | 28.55 | 28.55 | 29.23 | 28.37 | 6.79M |
| November 17, 2025 | 29.52 | 29.14 | 29.14 | 29.55 | 28.93 | 5.62M |
| November 14, 2025 | 30.4 | 29.38 | 29.38 | 30.4 | 29.33 | 7.3M |
| November 13, 2025 | 30.1 | 29.91 | 29.91 | 30.26 | 29.81 | 9.03M |
| November 12, 2025 | 31.08 | 30.33 | 30.33 | 31.43 | 30.02 | 11.27M |
| November 11, 2025 | 30.05 | 31.38 | 31.38 | 32.63 | 29.97 | 19.62M |
| November 10, 2025 | 29.6 | 29.82 | 29.82 | 30.07 | 29.42 | 5.07M |
| 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 |