28.80
-0.5(-1.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 27.18 | 28.8 | 28.8 | 29.31 | 27.18 | 6.23M |
| December 03, 2025 | 28.5 | 29.3 | 29.3 | 30.44 | 28 | 6.93M |
| December 02, 2025 | 28.65 | 28.25 | 28.25 | 28.75 | 28.15 | 1.97M |
| December 01, 2025 | 28.68 | 28.73 | 28.73 | 29.83 | 28.5 | 4.35M |
| November 28, 2025 | 27.18 | 28.85 | 28.85 | 28.95 | 26.91 | 5.05M |
| November 27, 2025 | 27.51 | 27.08 | 27.08 | 27.61 | 27 | 2.87M |
| November 26, 2025 | 27.85 | 27.51 | 27.51 | 27.94 | 27.35 | 3.14M |
| November 25, 2025 | 28.21 | 27.85 | 27.85 | 28.58 | 27.69 | 4.19M |
| November 24, 2025 | 28.9 | 28.22 | 28.22 | 29.08 | 27.8 | 3.68M |
| November 21, 2025 | 28.5 | 28.74 | 28.74 | 28.99 | 27.42 | 7.15M |
| November 20, 2025 | 29.48 | 28.91 | 28.91 | 31.08 | 28.41 | 7.83M |
| November 19, 2025 | 29.3 | 29.32 | 29.32 | 29.53 | 28.98 | 3.02M |
| November 18, 2025 | 28.75 | 29.32 | 29.32 | 29.8 | 27.88 | 6.44M |
| November 17, 2025 | 28.88 | 28.66 | 28.66 | 29.42 | 28.39 | 3.53M |
| November 14, 2025 | 28.91 | 28.93 | 28.93 | 29.7 | 28.78 | 5.17M |
| November 13, 2025 | 30.4 | 29 | 29 | 30.78 | 28.88 | 7.87M |
| November 12, 2025 | 28.99 | 29.75 | 29.75 | 30.56 | 28.97 | 10.2M |
| November 11, 2025 | 27.72 | 29.3 | 29.3 | 30.13 | 27.7 | 10.75M |
| November 10, 2025 | 26.5 | 27.88 | 27.88 | 28.46 | 26.39 | 8.81M |
| November 07, 2025 | 29.22 | 26.68 | 26.68 | 29.22 | 26.49 | 10.63M |
| November 06, 2025 | 26.88 | 28.91 | 28.91 | 31.49 | 26.87 | 15.12M |
| November 05, 2025 | 26.28 | 26.88 | 26.88 | 26.98 | 26.1 | 2.75M |
| November 04, 2025 | 26.02 | 26.46 | 26.46 | 26.7 | 25.88 | 2.88M |
| November 03, 2025 | 26.22 | 26.07 | 26.07 | 26.22 | 25.66 | 2.44M |
| October 31, 2025 | 25.66 | 25.99 | 25.99 | 26.42 | 25.32 | 3.52M |
| October 30, 2025 | 25.44 | 25.68 | 25.68 | 26.29 | 25.33 | 4.47M |
| October 29, 2025 | 24.82 | 25.7 | 25.7 | 26.33 | 24.74 | 4.72M |
| October 28, 2025 | 25.29 | 24.9 | 24.9 | 25.56 | 24.7 | 4.04M |
| October 27, 2025 | 24.88 | 25.3 | 25.3 | 25.68 | 24.6 | 3.24M |
| October 24, 2025 | 24.6 | 24.67 | 24.67 | 24.75 | 24.35 | 2.65M |
| October 23, 2025 | 24.36 | 24.6 | 24.6 | 24.9 | 24.08 | 3.99M |
| October 22, 2025 | 23.61 | 24.36 | 24.36 | 24.82 | 23.58 | 4.13M |
| October 21, 2025 | 23.32 | 23.61 | 23.61 | 23.82 | 23.23 | 2.17M |
| October 20, 2025 | 22.88 | 23.32 | 23.32 | 23.42 | 22.86 | 2.48M |
| October 17, 2025 | 23.01 | 22.65 | 22.65 | 23.45 | 22.6 | 3.04M |
| October 16, 2025 | 23.35 | 22.83 | 22.83 | 23.65 | 22.78 | 2.72M |
| October 15, 2025 | 22.7 | 23.46 | 23.46 | 23.77 | 22.6 | 2.86M |
| October 14, 2025 | 23.28 | 22.58 | 22.58 | 23.56 | 22.39 | 3.03M |
| October 13, 2025 | 23.08 | 23.3 | 23.3 | 23.63 | 22.3 | 3.5M |
| October 10, 2025 | 24.02 | 23.55 | 23.55 | 24.23 | 23.49 | 2.49M |
| October 09, 2025 | 23.81 | 24 | 24 | 24.24 | 23.7 | 3.02M |
| September 30, 2025 | 24.04 | 24.05 | 24.05 | 24.32 | 23.6 | 3.33M |
| September 29, 2025 | 24.18 | 24.07 | 24.07 | 24.58 | 23.76 | 2.27M |
| September 26, 2025 | 24.81 | 24.2 | 24.2 | 24.95 | 24.2 | 2.6M |
| September 25, 2025 | 25.97 | 24.85 | 24.85 | 25.98 | 24.61 | 5.43M |
| September 24, 2025 | 25.88 | 25.95 | 25.95 | 26.18 | 24.92 | 3.61M |
| September 23, 2025 | 26.39 | 25.28 | 25.28 | 26.39 | 24.6 | 5.22M |
| September 22, 2025 | 25.92 | 26.2 | 26.2 | 26.66 | 25.62 | 4.65M |
| September 19, 2025 | 25.88 | 25.83 | 25.83 | 26.08 | 25.2 | 3.67M |
| September 18, 2025 | 26.58 | 25.82 | 25.82 | 26.96 | 25.58 | 5.45M |
| September 17, 2025 | 27 | 26.73 | 26.73 | 27.49 | 26.66 | 3.92M |
| September 16, 2025 | 25.88 | 27.02 | 27.02 | 27.27 | 25.85 | 5.41M |
| September 15, 2025 | 26.7 | 25.87 | 25.87 | 26.71 | 25.84 | 3.11M |
| September 12, 2025 | 26.41 | 26.7 | 26.7 | 26.87 | 26.12 | 4.92M |
| September 11, 2025 | 25.73 | 26.46 | 26.46 | 26.69 | 25.3 | 5.09M |
| September 10, 2025 | 26 | 25.73 | 25.73 | 26.18 | 25.6 | 2.88M |
| September 09, 2025 | 26.89 | 26.06 | 26.06 | 27.08 | 25.8 | 4.74M |
| September 08, 2025 | 27.29 | 27.07 | 27.07 | 27.99 | 26.77 | 8.7M |
| September 05, 2025 | 24.85 | 26.79 | 26.79 | 26.98 | 24.5 | 10.14M |
| September 04, 2025 | 24.3 | 24.83 | 24.83 | 25.5 | 24.21 | 5.18M |