30.01
+0.4(+1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 28.84 | 30.01 | 30.01 | 30.27 | 28.84 | 25.3M |
| December 03, 2025 | 29.18 | 29.61 | 29.61 | 29.69 | 28.5 | 20.62M |
| December 02, 2025 | 29.04 | 29.13 | 29.13 | 29.19 | 28.96 | 6.19M |
| December 01, 2025 | 28.88 | 29.21 | 29.21 | 29.4 | 28.88 | 12.42M |
| November 28, 2025 | 28.84 | 28.75 | 28.75 | 28.91 | 28.54 | 7.28M |
| November 27, 2025 | 28.71 | 28.81 | 28.81 | 28.93 | 28.69 | 6.87M |
| November 26, 2025 | 28.95 | 28.81 | 28.81 | 29.11 | 28.66 | 9.71M |
| November 25, 2025 | 29.08 | 29.09 | 29.09 | 29.19 | 28.76 | 12.32M |
| November 24, 2025 | 28.5 | 29.13 | 29.13 | 29.18 | 28.5 | 14.38M |
| November 21, 2025 | 28.5 | 28.62 | 28.62 | 28.88 | 27.91 | 14.55M |
| November 20, 2025 | 28.66 | 28.62 | 28.62 | 28.97 | 28.38 | 10.4M |
| November 19, 2025 | 28.51 | 28.4 | 28.4 | 28.6 | 28.21 | 6.98M |
| November 18, 2025 | 28.64 | 28.38 | 28.38 | 28.68 | 28.27 | 7.11M |
| November 17, 2025 | 28.92 | 28.71 | 28.71 | 28.99 | 28.57 | 9.84M |
| November 14, 2025 | 28.66 | 28.39 | 28.39 | 28.83 | 28.39 | 7.02M |
| November 13, 2025 | 28.27 | 28.79 | 28.79 | 28.84 | 28.15 | 10.81M |
| November 12, 2025 | 28.63 | 28.15 | 28.15 | 28.65 | 28.1 | 9.28M |
| November 11, 2025 | 28.9 | 28.61 | 28.61 | 28.97 | 28.54 | 9.46M |
| November 10, 2025 | 28.92 | 28.78 | 28.78 | 28.97 | 28.71 | 10.25M |
| November 07, 2025 | 28.28 | 28.95 | 28.95 | 29.19 | 28.12 | 20.41M |
| November 06, 2025 | 28.13 | 28.23 | 28.23 | 28.44 | 28.12 | 8.28M |
| November 05, 2025 | 28.01 | 28.18 | 28.18 | 28.25 | 27.95 | 7.1M |
| November 04, 2025 | 28.57 | 28.16 | 28.16 | 28.63 | 28.13 | 7.43M |
| November 03, 2025 | 28.8 | 28.66 | 28.66 | 28.88 | 28.42 | 6.72M |
| October 31, 2025 | 28.36 | 28.79 | 28.79 | 28.96 | 28.33 | 9.65M |
| October 30, 2025 | 28.83 | 28.37 | 28.37 | 28.83 | 28.37 | 8.43M |
| October 29, 2025 | 28.54 | 28.85 | 28.85 | 28.91 | 28.54 | 8.05M |
| October 28, 2025 | 28.78 | 28.86 | 28.86 | 29.04 | 28.65 | 8.75M |
| October 27, 2025 | 28.77 | 29 | 29 | 29.31 | 28.5 | 12.63M |
| October 24, 2025 | 28.54 | 28.67 | 28.67 | 28.93 | 28.5 | 10.84M |
| October 23, 2025 | 28.05 | 28.4 | 28.4 | 28.42 | 27.84 | 8.5M |
| October 22, 2025 | 28.29 | 28.12 | 28.12 | 28.3 | 28.05 | 6.82M |
| October 21, 2025 | 28.35 | 28.32 | 28.32 | 28.46 | 28.18 | 10M |
| October 20, 2025 | 28.8 | 28.38 | 28.38 | 28.88 | 28.2 | 8.67M |
| October 17, 2025 | 29.36 | 28.5 | 28.5 | 29.56 | 28.5 | 11.28M |
| October 16, 2025 | 30.04 | 29.4 | 29.4 | 30.27 | 29.3 | 13.84M |
| October 15, 2025 | 30.11 | 30.05 | 30.05 | 30.26 | 29.82 | 9.19M |
| October 14, 2025 | 30.51 | 30.11 | 30.11 | 30.83 | 30.03 | 12.95M |
| October 13, 2025 | 29.94 | 30.5 | 30.5 | 30.54 | 29.87 | 11.44M |
| October 10, 2025 | 30.9 | 30.55 | 30.55 | 30.97 | 30.46 | 11.06M |
| October 09, 2025 | 30.45 | 30.97 | 30.97 | 31.05 | 30.16 | 17.97M |
| September 30, 2025 | 30.5 | 30.35 | 30.35 | 30.57 | 30.24 | 10.56M |
| September 29, 2025 | 30.59 | 30.46 | 30.46 | 30.75 | 30.04 | 12.01M |
| September 26, 2025 | 30.17 | 30.59 | 30.59 | 30.7 | 29.95 | 16.58M |
| September 25, 2025 | 30.15 | 30.21 | 30.21 | 30.48 | 30 | 11.35M |
| September 24, 2025 | 29.57 | 30.16 | 30.16 | 30.19 | 29.41 | 13.24M |
| September 23, 2025 | 29.66 | 29.73 | 29.73 | 30.06 | 29.23 | 11.87M |
| September 22, 2025 | 29.8 | 29.67 | 29.67 | 29.92 | 29.37 | 8.72M |
| September 19, 2025 | 29.7 | 29.8 | 29.8 | 29.98 | 29.66 | 8.65M |
| September 18, 2025 | 30.06 | 29.7 | 29.7 | 30.17 | 29.5 | 14.26M |
| September 17, 2025 | 30 | 30.08 | 30.08 | 30.18 | 29.91 | 9.82M |
| September 16, 2025 | 30.03 | 29.9 | 29.9 | 30.16 | 29.73 | 11.07M |
| September 15, 2025 | 30.33 | 30.1 | 30.1 | 30.33 | 30.01 | 8.64M |
| September 12, 2025 | 30.49 | 30.3 | 30.3 | 30.76 | 30.23 | 11.42M |
| September 11, 2025 | 30 | 30.47 | 30.47 | 30.49 | 29.8 | 11.26M |
| September 10, 2025 | 30.1 | 29.98 | 29.98 | 30.32 | 29.9 | 7.36M |
| September 09, 2025 | 30.58 | 30.08 | 30.08 | 30.67 | 29.96 | 10.79M |
| September 08, 2025 | 30.6 | 30.72 | 30.72 | 30.82 | 30.25 | 12.7M |
| September 05, 2025 | 30.15 | 30.55 | 30.55 | 30.61 | 29.86 | 13.41M |
| September 04, 2025 | 29.9 | 30.3 | 30.3 | 30.34 | 29.37 | 18.61M |