28.07
+0.13(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 29.59 | 27.94 | 27.94 | 29.59 | 27.93 | 4.89M |
| December 03, 2025 | 29.51 | 28.45 | 28.45 | 29.59 | 28.31 | 8.06M |
| December 02, 2025 | 30.19 | 29.58 | 29.58 | 30.5 | 29.45 | 7.1M |
| December 01, 2025 | 29.7 | 30.17 | 30.17 | 30.8 | 29.25 | 10.72M |
| November 28, 2025 | 29.59 | 29.66 | 29.66 | 30.64 | 29.46 | 7.92M |
| November 27, 2025 | 30.58 | 29.73 | 29.73 | 30.64 | 29.71 | 8.48M |
| November 26, 2025 | 30.96 | 30.73 | 30.73 | 31.83 | 30.64 | 9.85M |
| November 25, 2025 | 30.51 | 31.26 | 31.26 | 32.1 | 30.39 | 17.03M |
| November 24, 2025 | 28.92 | 30.38 | 30.38 | 30.79 | 28.28 | 13.37M |
| November 21, 2025 | 29.45 | 28.8 | 28.8 | 30.49 | 28.6 | 9.31M |
| November 20, 2025 | 30.95 | 30.1 | 30.1 | 31.39 | 30 | 8.98M |
| November 19, 2025 | 32.07 | 30.75 | 30.75 | 32.07 | 30.7 | 13.68M |
| November 18, 2025 | 31.61 | 32.22 | 32.22 | 33.4 | 31.02 | 24.86M |
| November 17, 2025 | 29.71 | 31.3 | 31.3 | 31.9 | 29.53 | 14.9M |
| November 14, 2025 | 30.6 | 29.98 | 29.98 | 30.86 | 29.98 | 8.44M |
| November 13, 2025 | 29.43 | 31.23 | 31.23 | 31.25 | 29.43 | 10.78M |
| November 12, 2025 | 30.5 | 29.7 | 29.7 | 30.55 | 29.5 | 7.43M |
| November 11, 2025 | 30.14 | 30.54 | 30.54 | 30.99 | 29.8 | 9.88M |
| November 10, 2025 | 30.44 | 30.15 | 30.15 | 30.79 | 29.91 | 6.77M |
| November 07, 2025 | 30.61 | 30.43 | 30.43 | 31.3 | 30.42 | 7.97M |
| November 06, 2025 | 31.15 | 30.65 | 30.65 | 31.31 | 30.27 | 11.54M |
| November 05, 2025 | 31.11 | 31.62 | 31.62 | 32.42 | 31.06 | 15.38M |
| November 04, 2025 | 30.25 | 31.93 | 31.93 | 32.85 | 30.21 | 19.28M |
| November 03, 2025 | 30.3 | 30.73 | 30.73 | 31.25 | 30.03 | 11.5M |
| October 31, 2025 | 29.09 | 30.21 | 30.21 | 30.8 | 29.09 | 12.07M |
| October 30, 2025 | 28.55 | 29.25 | 29.25 | 29.77 | 28.55 | 11.15M |
| October 29, 2025 | 28.34 | 30.4 | 30.4 | 31.29 | 27.97 | 12.35M |
| October 28, 2025 | 28.6 | 28.49 | 28.49 | 28.99 | 28.3 | 4.61M |
| October 27, 2025 | 28.41 | 28.52 | 28.52 | 28.99 | 28.41 | 4.11M |
| October 24, 2025 | 28.55 | 28.4 | 28.4 | 28.78 | 28.38 | 4.12M |
| October 23, 2025 | 28.79 | 28.55 | 28.55 | 28.87 | 27.85 | 4.32M |
| October 22, 2025 | 28.79 | 28.5 | 28.5 | 28.94 | 28.46 | 4.01M |
| October 21, 2025 | 28.36 | 28.99 | 28.99 | 29 | 28.07 | 5.42M |
| October 20, 2025 | 27.9 | 28.3 | 28.3 | 28.4 | 27.87 | 5.04M |
| October 17, 2025 | 29.38 | 27.61 | 27.61 | 29.4 | 27.6 | 8.72M |
| October 16, 2025 | 29.4 | 29.54 | 29.54 | 29.99 | 29.09 | 6.78M |
| October 15, 2025 | 29.53 | 29.38 | 29.38 | 29.69 | 28.85 | 5.23M |
| October 14, 2025 | 29.92 | 29.4 | 29.4 | 30.57 | 29.25 | 6.93M |
| October 13, 2025 | 29.2 | 29.88 | 29.88 | 30.1 | 29.1 | 8.05M |
| October 10, 2025 | 31.21 | 31.1 | 31.1 | 31.8 | 31.07 | 7.37M |
| October 09, 2025 | 31.62 | 31.46 | 31.46 | 31.78 | 31.02 | 7.43M |
| September 30, 2025 | 32.13 | 31.6 | 31.6 | 32.87 | 31.6 | 8.55M |
| September 29, 2025 | 31 | 31.74 | 31.74 | 32.04 | 31 | 7.59M |
| September 26, 2025 | 32 | 30.99 | 30.99 | 32.07 | 30.99 | 9.08M |
| September 25, 2025 | 32.21 | 32.49 | 32.49 | 33.24 | 31.92 | 13.41M |
| September 24, 2025 | 32.06 | 32.2 | 32.2 | 32.34 | 31.45 | 10M |
| September 23, 2025 | 32.48 | 32.35 | 32.35 | 32.87 | 31.61 | 13.47M |
| September 22, 2025 | 30.38 | 32.77 | 32.77 | 32.97 | 30.38 | 18.42M |
| September 19, 2025 | 30.38 | 31.94 | 31.94 | 32.25 | 30.18 | 19.29M |
| September 18, 2025 | 31.7 | 30.38 | 30.38 | 31.7 | 30.21 | 9.39M |
| September 17, 2025 | 31.07 | 30.55 | 30.55 | 31.13 | 30.43 | 6.58M |
| September 16, 2025 | 30.74 | 31.02 | 31.02 | 31.08 | 30.46 | 6.87M |
| September 15, 2025 | 31.28 | 30.69 | 30.69 | 31.28 | 30.6 | 7.97M |
| September 12, 2025 | 31.7 | 31.42 | 31.42 | 32.19 | 31.34 | 10.48M |
| September 11, 2025 | 31.41 | 31.68 | 31.68 | 31.68 | 30.72 | 8.86M |
| September 10, 2025 | 31.35 | 31.37 | 31.37 | 31.8 | 31.11 | 8.48M |
| September 09, 2025 | 31.48 | 31.95 | 31.95 | 32.5 | 30.91 | 12.81M |
| September 08, 2025 | 31.56 | 31.18 | 31.18 | 31.75 | 30.78 | 9.24M |
| September 05, 2025 | 31.18 | 31.62 | 31.62 | 31.69 | 30.72 | 7.95M |
| September 04, 2025 | 31.18 | 31.1 | 31.1 | 31.94 | 30.35 | 10.49M |