29.42
+0.03(+0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 29.4 | 29.39 | 29.39 | 29.76 | 29.21 | 2.46M |
| December 03, 2025 | 29.73 | 29.45 | 29.45 | 29.87 | 29.32 | 2.5M |
| December 02, 2025 | 30.22 | 29.68 | 29.68 | 30.22 | 29.62 | 2.46M |
| December 01, 2025 | 30.6 | 30.07 | 30.07 | 30.6 | 29.98 | 2.96M |
| November 28, 2025 | 29.73 | 30.12 | 30.12 | 30.19 | 29.6 | 2.59M |
| November 27, 2025 | 29.71 | 29.84 | 29.84 | 30.25 | 29.71 | 2.51M |
| November 26, 2025 | 30.04 | 29.8 | 29.8 | 30.28 | 29.7 | 2.98M |
| November 25, 2025 | 30.1 | 30.05 | 30.05 | 30.4 | 29.65 | 3.51M |
| November 24, 2025 | 29.08 | 29.72 | 29.72 | 29.84 | 29.01 | 4.91M |
| November 21, 2025 | 29.8 | 28.94 | 28.94 | 29.8 | 28.89 | 5.62M |
| November 20, 2025 | 31.08 | 30.1 | 30.1 | 31.4 | 30.08 | 4.32M |
| November 19, 2025 | 31.05 | 31.21 | 31.21 | 31.5 | 30.76 | 4.59M |
| November 18, 2025 | 30.87 | 31.04 | 31.04 | 31.15 | 30.52 | 3.94M |
| November 17, 2025 | 30.61 | 30.9 | 30.9 | 31.1 | 30.61 | 3.15M |
| November 14, 2025 | 30.75 | 30.75 | 30.75 | 31.25 | 30.55 | 3.43M |
| November 13, 2025 | 30.63 | 31.01 | 31.01 | 31.37 | 30.63 | 3.72M |
| November 12, 2025 | 31.2 | 30.84 | 30.84 | 31.45 | 30.52 | 4.16M |
| November 11, 2025 | 31.5 | 31.4 | 31.4 | 31.92 | 31.29 | 3.61M |
| November 10, 2025 | 32.39 | 31.37 | 31.37 | 32.39 | 31.31 | 5.63M |
| November 07, 2025 | 31.78 | 32.3 | 32.3 | 32.68 | 31.47 | 7.77M |
| November 06, 2025 | 31.68 | 31.77 | 31.77 | 31.95 | 31.27 | 4.78M |
| November 05, 2025 | 30.86 | 31.79 | 31.79 | 31.9 | 30.65 | 5.18M |
| November 04, 2025 | 33.12 | 31.32 | 31.32 | 33.12 | 31.29 | 9.86M |
| November 03, 2025 | 34.11 | 33.16 | 33.16 | 34.12 | 32.91 | 7.25M |
| October 31, 2025 | 33.89 | 34.1 | 34.1 | 34.47 | 33.81 | 7.49M |
| October 30, 2025 | 33.2 | 34.12 | 34.12 | 34.88 | 33.07 | 13.43M |
| October 29, 2025 | 33.1 | 33.41 | 33.41 | 33.43 | 32.79 | 7.84M |
| October 28, 2025 | 34.1 | 33.14 | 33.14 | 34.19 | 33.09 | 11.46M |
| October 27, 2025 | 34.13 | 34.25 | 34.25 | 34.57 | 33.5 | 11.7M |
| October 24, 2025 | 34.2 | 34.1 | 34.1 | 34.75 | 34 | 11.8M |
| October 23, 2025 | 36.58 | 34.4 | 34.4 | 36.6 | 33.75 | 18.04M |
| October 22, 2025 | 37.3 | 37.03 | 37.03 | 38.53 | 36.71 | 15.31M |
| October 21, 2025 | 37.24 | 38.37 | 38.37 | 38.7 | 36 | 28.28M |
| October 20, 2025 | 40.11 | 40.95 | 40.95 | 41.5 | 39.23 | 30.15M |
| October 17, 2025 | 37.38 | 39.59 | 39.59 | 40.51 | 36.38 | 24.66M |
| October 16, 2025 | 38.04 | 37.31 | 37.31 | 38.35 | 36.82 | 9.09M |
| October 15, 2025 | 36.78 | 38.11 | 38.11 | 38.28 | 35.8 | 11.4M |
| October 14, 2025 | 39 | 36.8 | 36.8 | 40.21 | 36.57 | 14.75M |
| October 13, 2025 | 37 | 38.5 | 38.5 | 39.46 | 35.1 | 13.05M |
| October 10, 2025 | 39.95 | 39.52 | 39.52 | 40.95 | 39.11 | 17.36M |
| October 09, 2025 | 38.6 | 40.99 | 40.99 | 41 | 38.01 | 26.59M |
| September 30, 2025 | 37.68 | 38.88 | 38.88 | 40.2 | 37.68 | 26.03M |
| September 29, 2025 | 37.8 | 37.64 | 37.64 | 38.5 | 36.8 | 18.95M |
| September 26, 2025 | 36.01 | 37.83 | 37.83 | 39.88 | 36.01 | 26.89M |
| September 25, 2025 | 35 | 36.55 | 36.55 | 39 | 34.76 | 19.73M |
| September 24, 2025 | 34.2 | 35.25 | 35.25 | 35.34 | 33.92 | 7.32M |
| September 23, 2025 | 35.2 | 34.52 | 34.52 | 35.76 | 33.61 | 10.56M |
| September 22, 2025 | 35.24 | 35.37 | 35.37 | 36.2 | 35.02 | 8.94M |
| September 19, 2025 | 36.8 | 35.82 | 35.82 | 37.88 | 35.6 | 14.27M |
| September 18, 2025 | 36.6 | 37.18 | 37.18 | 38.21 | 36.36 | 21.57M |
| September 17, 2025 | 35.79 | 36.6 | 36.6 | 37.33 | 35.57 | 14.14M |
| September 16, 2025 | 35.86 | 35.86 | 35.86 | 36.26 | 35.1 | 9.79M |
| September 15, 2025 | 36.02 | 36.06 | 36.06 | 37.1 | 35.88 | 9.55M |
| September 12, 2025 | 36.8 | 36.13 | 36.13 | 37.38 | 36.09 | 10.61M |
| September 11, 2025 | 36 | 36.87 | 36.87 | 37.09 | 35.97 | 11.07M |
| September 10, 2025 | 37.06 | 36.43 | 36.43 | 37.34 | 35.97 | 12.42M |
| September 09, 2025 | 37.84 | 37.45 | 37.45 | 38.42 | 37.11 | 15.62M |
| September 08, 2025 | 36.6 | 38.03 | 38.03 | 39.4 | 35.2 | 23.95M |
| September 05, 2025 | 33.88 | 36.55 | 36.55 | 36.76 | 33.88 | 18.51M |
| September 04, 2025 | 34.84 | 33.77 | 33.77 | 36.49 | 33.03 | 14.35M |