28.11
+0.05(+0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 27.9 | 28.06 | 28.06 | 28.25 | 27.71 | 2.06M |
| December 23, 2025 | 28.1 | 27.91 | 27.91 | 28.13 | 27.68 | 1.92M |
| December 22, 2025 | 28.31 | 28.1 | 28.1 | 28.39 | 28.03 | 1.87M |
| December 19, 2025 | 27.76 | 28.34 | 28.34 | 28.41 | 27.7 | 2.44M |
| December 18, 2025 | 27.7 | 27.76 | 27.76 | 28.19 | 27.68 | 2.85M |
| December 17, 2025 | 27.78 | 27.95 | 27.95 | 27.95 | 27.1 | 2.89M |
| December 16, 2025 | 28.19 | 27.78 | 27.78 | 28.28 | 27.56 | 2.57M |
| December 15, 2025 | 28.5 | 28.24 | 28.24 | 28.69 | 28.15 | 2.38M |
| December 12, 2025 | 28.61 | 28.52 | 28.52 | 28.84 | 28.14 | 3.11M |
| December 11, 2025 | 29.25 | 28.79 | 28.79 | 29.5 | 28.54 | 3.58M |
| December 10, 2025 | 29.51 | 29.25 | 29.25 | 29.85 | 28.9 | 3M |
| December 09, 2025 | 29.55 | 29.72 | 29.72 | 30.35 | 29.33 | 3.92M |
| December 08, 2025 | 29.6 | 29.68 | 29.68 | 30.35 | 29.55 | 3.22M |
| December 05, 2025 | 29.15 | 29.51 | 29.51 | 29.55 | 28.52 | 3.28M |
| December 04, 2025 | 32.01 | 29.22 | 29.22 | 32.01 | 29 | 2.62M |
| December 03, 2025 | 29.9 | 29.72 | 29.72 | 30.22 | 29.42 | 3.14M |
| December 02, 2025 | 30.6 | 30 | 30 | 30.7 | 29.79 | 3.85M |
| December 01, 2025 | 30.95 | 30.6 | 30.6 | 31.1 | 30.47 | 4.34M |
| November 28, 2025 | 32.01 | 30.78 | 30.78 | 32.3 | 30.66 | 7.02M |
| November 27, 2025 | 30.2 | 31.61 | 31.61 | 32.2 | 29.4 | 12.47M |
| November 26, 2025 | 29.72 | 29.94 | 29.94 | 31.2 | 29.72 | 5.94M |
| November 25, 2025 | 29.8 | 29.74 | 29.74 | 30.24 | 29.4 | 4.14M |
| November 24, 2025 | 29.17 | 29.4 | 29.4 | 29.66 | 28.82 | 4.36M |
| November 21, 2025 | 30.6 | 28.9 | 28.9 | 30.9 | 28.81 | 5.62M |
| November 20, 2025 | 31.63 | 30.86 | 30.86 | 31.67 | 30.62 | 3.42M |
| November 19, 2025 | 32.16 | 31.39 | 31.39 | 32.33 | 31.16 | 4.46M |
| November 18, 2025 | 33.28 | 32.2 | 32.2 | 33.49 | 32.01 | 5.66M |
| November 17, 2025 | 34.5 | 33.28 | 33.28 | 34.5 | 32.97 | 6.68M |
| November 14, 2025 | 32.6 | 34.5 | 34.5 | 35.49 | 32.6 | 8.61M |
| November 13, 2025 | 32.6 | 34.26 | 34.26 | 34.67 | 32.6 | 8.16M |
| November 12, 2025 | 34.48 | 33.88 | 33.88 | 35.28 | 33.5 | 10.77M |
| November 11, 2025 | 34.07 | 34.3 | 34.3 | 34.72 | 33.35 | 9.49M |
| November 10, 2025 | 33.39 | 34.16 | 34.16 | 34.7 | 32.59 | 11.45M |
| November 07, 2025 | 32.6 | 32.58 | 32.58 | 34.3 | 32.58 | 9.54M |
| November 06, 2025 | 33.43 | 32.75 | 32.75 | 33.56 | 32.38 | 5.18M |
| November 05, 2025 | 34 | 33.29 | 33.29 | 34.3 | 32.91 | 6.54M |
| November 04, 2025 | 35.51 | 34.4 | 34.4 | 35.88 | 34.05 | 7.98M |
| November 03, 2025 | 35.02 | 35.62 | 35.62 | 35.92 | 34.11 | 12.36M |
| October 31, 2025 | 31 | 34.46 | 34.46 | 35.17 | 30.92 | 15.82M |
| October 30, 2025 | 31.62 | 30.99 | 30.99 | 31.62 | 30.81 | 5.94M |
| October 29, 2025 | 32 | 31.77 | 31.77 | 32.45 | 31.48 | 6.04M |
| October 28, 2025 | 32.64 | 32.18 | 32.18 | 32.74 | 31.95 | 5.33M |
| October 27, 2025 | 33.6 | 32.79 | 32.79 | 34.08 | 32.7 | 8.62M |
| October 24, 2025 | 32.31 | 33.58 | 33.58 | 34.13 | 31.8 | 13M |
| October 23, 2025 | 33.54 | 32.06 | 32.06 | 33.83 | 31.44 | 13.69M |
| October 22, 2025 | 34.29 | 34.53 | 34.53 | 36.45 | 34.21 | 12.25M |
| October 21, 2025 | 34.71 | 34.29 | 34.29 | 35.89 | 33.91 | 10.99M |
| October 20, 2025 | 35.9 | 34.7 | 34.7 | 36.76 | 33.51 | 17.15M |
| October 17, 2025 | 34.57 | 36.47 | 36.47 | 38.8 | 34.4 | 23.21M |
| October 16, 2025 | 34.06 | 34.33 | 34.33 | 35.88 | 33.8 | 11.07M |
| October 15, 2025 | 32.95 | 34.25 | 34.25 | 35.32 | 32.63 | 12.87M |
| October 14, 2025 | 33.8 | 32.58 | 32.58 | 34.29 | 32.48 | 5.73M |
| October 13, 2025 | 32.5 | 33.8 | 33.8 | 34.2 | 31.78 | 5.39M |
| October 10, 2025 | 33.88 | 33.74 | 33.74 | 34.4 | 33.55 | 5.76M |
| October 09, 2025 | 34.13 | 33.88 | 33.88 | 34.3 | 33.34 | 4.91M |
| September 30, 2025 | 33.94 | 33.92 | 33.92 | 34.22 | 33.7 | 3.87M |
| September 29, 2025 | 34.15 | 33.92 | 33.92 | 34.39 | 33.76 | 5.7M |
| September 26, 2025 | 35 | 34.1 | 34.1 | 35 | 33.9 | 5.64M |
| September 25, 2025 | 35.7 | 34.89 | 34.89 | 36.64 | 34.6 | 8.09M |
| September 24, 2025 | 36.2 | 35.9 | 35.9 | 36.32 | 35.35 | 6.7M |