31.88
+0.97(+3.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 26.56 | 30.91 | 30.91 | 32.6 | 26.56 | 154.09M |
| December 03, 2025 | 27.86 | 30.5 | 30.5 | 33.26 | 27.05 | 166.56M |
| December 02, 2025 | 27.4 | 27.72 | 27.72 | 28.49 | 27.02 | 58.88M |
| December 01, 2025 | 26.99 | 27.85 | 27.85 | 28.2 | 26.76 | 62.2M |
| November 28, 2025 | 26.56 | 26.9 | 26.9 | 27.2 | 26.38 | 41.37M |
| November 27, 2025 | 25.85 | 26.4 | 26.4 | 26.78 | 25.42 | 35.62M |
| November 26, 2025 | 27.2 | 26.16 | 26.16 | 27.35 | 26 | 37.3M |
| November 25, 2025 | 25.85 | 26.6 | 26.6 | 27.28 | 25.54 | 45.39M |
| November 24, 2025 | 25.29 | 25.9 | 25.9 | 26.19 | 25.02 | 33.15M |
| November 21, 2025 | 26.08 | 24.91 | 24.91 | 26.3 | 24.91 | 33.04M |
| November 20, 2025 | 26.15 | 26.44 | 26.44 | 26.97 | 25.88 | 27.01M |
| November 19, 2025 | 26.5 | 26.15 | 26.15 | 26.81 | 25.9 | 21.08M |
| November 18, 2025 | 26.86 | 26.59 | 26.59 | 26.93 | 26.06 | 33.64M |
| November 17, 2025 | 26.71 | 27.09 | 27.09 | 27.48 | 26.52 | 36.62M |
| November 14, 2025 | 26.4 | 26.71 | 26.71 | 27.1 | 26.1 | 32.06M |
| November 13, 2025 | 26.61 | 26.71 | 26.71 | 27.45 | 26.41 | 54.52M |
| November 12, 2025 | 25.74 | 26.71 | 26.71 | 27.16 | 25.01 | 42.74M |
| November 11, 2025 | 26.08 | 25.92 | 25.92 | 26.68 | 25.63 | 26.71M |
| November 10, 2025 | 26.88 | 26.06 | 26.06 | 26.98 | 26 | 36.33M |
| November 07, 2025 | 24.75 | 26.25 | 26.25 | 26.65 | 24.51 | 55M |
| November 06, 2025 | 24.78 | 24.75 | 24.75 | 25.07 | 24.37 | 17.5M |
| November 05, 2025 | 24.65 | 24.73 | 24.73 | 25.23 | 24.55 | 17.52M |
| November 04, 2025 | 25.78 | 25.12 | 25.12 | 25.86 | 24.98 | 20.53M |
| November 03, 2025 | 25.36 | 25.95 | 25.95 | 26.19 | 25.13 | 26.83M |
| October 31, 2025 | 26.01 | 25.5 | 25.5 | 26.04 | 25.5 | 25.75M |
| October 30, 2025 | 25.6 | 25.95 | 25.95 | 26.61 | 25.49 | 45.3M |
| October 29, 2025 | 25.2 | 25.67 | 25.67 | 25.75 | 25.09 | 27.31M |
| October 28, 2025 | 24.9 | 25.22 | 25.22 | 25.65 | 24.84 | 27.62M |
| October 27, 2025 | 24.51 | 25.19 | 25.19 | 25.28 | 24.51 | 34.69M |
| October 24, 2025 | 24.51 | 24.93 | 24.93 | 25.44 | 24.3 | 46.08M |
| October 23, 2025 | 23.88 | 23.44 | 23.44 | 23.98 | 22.98 | 20.3M |
| October 22, 2025 | 24.51 | 24.08 | 24.08 | 24.8 | 23.86 | 24.95M |
| October 21, 2025 | 24.91 | 24.8 | 24.8 | 25.6 | 24.7 | 28.35M |
| October 20, 2025 | 26.25 | 24.8 | 24.8 | 26.25 | 24.25 | 38.41M |
| October 17, 2025 | 25 | 24.74 | 24.74 | 25.86 | 24.68 | 38.34M |
| October 16, 2025 | 25.1 | 25 | 25 | 25.3 | 24.47 | 19.69M |
| October 15, 2025 | 24.8 | 25.22 | 25.22 | 25.35 | 24.35 | 25.01M |
| October 14, 2025 | 24.91 | 24.66 | 24.66 | 25.49 | 24.5 | 27.36M |
| October 13, 2025 | 23.31 | 24.69 | 24.69 | 24.82 | 23.25 | 21.15M |
| October 10, 2025 | 25 | 24.37 | 24.37 | 25.08 | 24.34 | 19.22M |
| October 09, 2025 | 24.65 | 25.11 | 25.11 | 25.49 | 24.44 | 25.25M |
| September 30, 2025 | 24.15 | 24.79 | 24.79 | 24.85 | 24.09 | 23.05M |
| September 29, 2025 | 23.59 | 24.08 | 24.08 | 24.25 | 23.31 | 17.94M |
| September 26, 2025 | 24.01 | 23.46 | 23.46 | 24.17 | 23.45 | 15.42M |
| September 25, 2025 | 23.8 | 24.09 | 24.09 | 24.43 | 23.67 | 20.7M |
| September 24, 2025 | 23.25 | 23.85 | 23.85 | 23.87 | 23.11 | 18.75M |
| September 23, 2025 | 23.88 | 23.43 | 23.43 | 23.97 | 22.83 | 25.75M |
| September 22, 2025 | 23.75 | 23.9 | 23.9 | 24.11 | 23.62 | 19.16M |
| September 19, 2025 | 25.5 | 23.92 | 23.92 | 25.5 | 23.92 | 21.46M |
| September 18, 2025 | 25.5 | 24.51 | 24.51 | 25.5 | 24.22 | 31.59M |
| September 17, 2025 | 24.91 | 24.95 | 24.95 | 25.2 | 24.64 | 17.88M |
| September 16, 2025 | 24.5 | 25.05 | 25.05 | 25.45 | 24.38 | 22.93M |
| September 15, 2025 | 25.22 | 24.6 | 24.6 | 25.22 | 24.52 | 24.11M |
| September 12, 2025 | 25.5 | 25.3 | 25.3 | 26 | 25.28 | 29.12M |
| September 11, 2025 | 24.7 | 25.67 | 25.67 | 25.97 | 24.5 | 33.99M |
| September 10, 2025 | 24.29 | 24.9 | 24.9 | 25.45 | 24.29 | 26.97M |
| September 09, 2025 | 25.5 | 24.41 | 24.41 | 25.78 | 24.39 | 33.82M |
| September 08, 2025 | 25.1 | 25.62 | 25.62 | 25.86 | 24.6 | 43.75M |
| September 05, 2025 | 24.12 | 24.52 | 24.52 | 24.7 | 23.81 | 23.5M |
| September 04, 2025 | 24.5 | 23.99 | 23.99 | 24.96 | 23.74 | 29.07M |