30.37
-0.13(-0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 30.52 | 30.37 | 30.37 | 30.9 | 30 | 29.26M |
| December 25, 2025 | 29.54 | 30.5 | 30.5 | 30.7 | 29.5 | 35.87M |
| December 24, 2025 | 28.11 | 29.58 | 29.58 | 29.76 | 28.02 | 33.18M |
| December 23, 2025 | 28.7 | 28.2 | 28.2 | 28.97 | 28.06 | 19.06M |
| December 22, 2025 | 29.22 | 28.79 | 28.79 | 29.33 | 28.71 | 21.44M |
| December 19, 2025 | 28.76 | 29.3 | 29.3 | 29.98 | 28.76 | 28.21M |
| December 18, 2025 | 28.3 | 28.74 | 28.74 | 29.31 | 28.15 | 22.67M |
| December 17, 2025 | 28.5 | 28.64 | 28.64 | 28.81 | 27.6 | 31.75M |
| December 16, 2025 | 30.03 | 28.72 | 28.72 | 30.03 | 28.58 | 39.3M |
| December 15, 2025 | 31.01 | 30.36 | 30.36 | 31.32 | 30.06 | 43.42M |
| December 12, 2025 | 29.54 | 30.83 | 30.83 | 31.19 | 29.54 | 57.01M |
| December 11, 2025 | 30.5 | 29.67 | 29.67 | 30.9 | 29.59 | 47.28M |
| December 10, 2025 | 29.56 | 29.18 | 29.18 | 31.16 | 28.88 | 48.15M |
| December 09, 2025 | 28.42 | 28.7 | 28.7 | 29.07 | 28.33 | 21.46M |
| December 08, 2025 | 28.67 | 28.65 | 28.65 | 29.26 | 28.52 | 29.91M |
| December 05, 2025 | 27.52 | 28.45 | 28.45 | 28.65 | 27.33 | 26.46M |
| December 04, 2025 | 28.07 | 27.57 | 27.57 | 28.2 | 27.5 | 20.83M |
| December 03, 2025 | 28.07 | 28.01 | 28.01 | 28.84 | 27.95 | 24M |
| December 02, 2025 | 28.21 | 28.52 | 28.52 | 29.02 | 27.85 | 22.5M |
| December 01, 2025 | 28.92 | 28.52 | 28.52 | 29.29 | 28.41 | 28.86M |
| November 28, 2025 | 28.07 | 28.55 | 28.55 | 29.13 | 28.05 | 26.71M |
| November 27, 2025 | 28.01 | 27.82 | 27.82 | 28.35 | 27.8 | 22.5M |
| November 26, 2025 | 29.44 | 28.21 | 28.21 | 29.44 | 28.1 | 35.49M |
| November 25, 2025 | 29.13 | 29.62 | 29.62 | 29.62 | 28.42 | 47.25M |
| November 24, 2025 | 27.88 | 29.37 | 29.37 | 29.45 | 27.82 | 45.15M |
| November 21, 2025 | 28.03 | 27.9 | 27.9 | 29.45 | 27.11 | 46.84M |
| November 20, 2025 | 28.38 | 28.29 | 28.29 | 28.68 | 28.15 | 29.15M |
| November 19, 2025 | 27.71 | 28.91 | 28.91 | 29.5 | 27.41 | 60.58M |
| November 18, 2025 | 28.4 | 27.87 | 27.87 | 28.41 | 27.6 | 37.44M |
| November 17, 2025 | 29.1 | 28.51 | 28.51 | 29.47 | 28.44 | 55.56M |
| November 14, 2025 | 28.89 | 28.23 | 28.23 | 29.31 | 28.23 | 34.33M |
| November 13, 2025 | 29.13 | 29 | 29 | 29.77 | 28.85 | 42.14M |
| November 12, 2025 | 31 | 29.23 | 29.23 | 31 | 28.86 | 55.58M |
| November 11, 2025 | 31.3 | 31.46 | 31.46 | 32.5 | 30.62 | 53.43M |
| November 10, 2025 | 32.43 | 31.57 | 31.57 | 32.88 | 30.89 | 69.12M |
| November 07, 2025 | 31 | 32.16 | 32.16 | 34 | 29.32 | 134.75M |
| November 06, 2025 | 30 | 30.59 | 30.59 | 30.59 | 29.41 | 72.98M |
| November 05, 2025 | 25.35 | 25.49 | 25.49 | 25.63 | 25.26 | 6.1M |
| November 04, 2025 | 25.75 | 25.55 | 25.55 | 25.8 | 25.38 | 6.17M |
| November 03, 2025 | 25.66 | 25.83 | 25.83 | 25.88 | 25.46 | 7.95M |
| October 31, 2025 | 25.85 | 25.67 | 25.67 | 25.98 | 25.63 | 9.39M |
| October 30, 2025 | 26.18 | 25.85 | 25.85 | 26.19 | 25.8 | 12.23M |
| October 29, 2025 | 26.07 | 26.2 | 26.2 | 26.23 | 25.88 | 12.43M |
| October 28, 2025 | 25.7 | 26.15 | 26.15 | 26.37 | 25.47 | 20.37M |
| October 27, 2025 | 25.73 | 25.72 | 25.72 | 26.25 | 25.61 | 14.8M |
| October 24, 2025 | 25.73 | 25.55 | 25.55 | 25.93 | 25.35 | 18.34M |
| October 23, 2025 | 24.65 | 24.87 | 24.87 | 24.89 | 24.28 | 6.08M |
| October 22, 2025 | 24.44 | 24.64 | 24.64 | 24.78 | 24.25 | 5.85M |
| October 21, 2025 | 24.27 | 24.41 | 24.41 | 24.48 | 24.23 | 4.65M |
| October 20, 2025 | 24.23 | 24.24 | 24.24 | 24.45 | 24.1 | 4.46M |
| October 17, 2025 | 24.66 | 24.11 | 24.11 | 24.91 | 24.07 | 7.72M |
| October 16, 2025 | 24.99 | 24.75 | 24.75 | 25.11 | 24.69 | 6.73M |
| October 15, 2025 | 24.9 | 24.96 | 24.96 | 25.02 | 24.68 | 6.69M |
| October 14, 2025 | 25.23 | 24.98 | 24.98 | 25.38 | 24.9 | 12.35M |
| October 13, 2025 | 24.47 | 25.34 | 25.34 | 25.45 | 24.35 | 14.14M |
| October 10, 2025 | 24.86 | 24.9 | 24.9 | 25.27 | 24.7 | 11.04M |
| October 09, 2025 | 24.96 | 24.84 | 24.84 | 24.96 | 24.61 | 10.07M |
| September 30, 2025 | 24.34 | 24.77 | 24.77 | 24.85 | 24.27 | 13.72M |
| September 29, 2025 | 24.15 | 24.18 | 24.18 | 24.33 | 23.84 | 7.69M |
| September 26, 2025 | 23.91 | 24.2 | 24.2 | 24.47 | 23.83 | 9.15M |