31.07
-0.21(-0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 30.08 | 31.07 | 31.07 | 31.3 | 30.08 | 4.87M |
| December 03, 2025 | 30.99 | 31.28 | 31.28 | 31.38 | 30.71 | 6.36M |
| December 02, 2025 | 31.4 | 31.06 | 31.06 | 31.46 | 31.01 | 5.71M |
| December 01, 2025 | 30.59 | 31.47 | 31.47 | 31.7 | 30.58 | 11.32M |
| November 28, 2025 | 30.08 | 30.36 | 30.36 | 30.36 | 29.93 | 4.16M |
| November 27, 2025 | 29.97 | 29.98 | 29.98 | 30.19 | 29.9 | 3.83M |
| November 26, 2025 | 30.39 | 29.95 | 29.95 | 30.49 | 29.86 | 5.9M |
| November 25, 2025 | 30.7 | 30.45 | 30.45 | 30.76 | 30.4 | 6.68M |
| November 24, 2025 | 29.85 | 30.68 | 30.68 | 30.77 | 29.83 | 7.18M |
| November 21, 2025 | 30.5 | 29.8 | 29.8 | 30.57 | 29.55 | 7.84M |
| November 20, 2025 | 30.82 | 30.66 | 30.66 | 31.01 | 30.62 | 4.37M |
| November 19, 2025 | 30.81 | 30.79 | 30.79 | 31.09 | 30.6 | 5.39M |
| November 18, 2025 | 31.26 | 30.93 | 30.93 | 31.26 | 30.79 | 5.32M |
| November 17, 2025 | 31.45 | 31.32 | 31.32 | 31.7 | 31.27 | 6.42M |
| November 14, 2025 | 33.7 | 31.17 | 31.17 | 33.7 | 31 | 5.69M |
| November 13, 2025 | 31.04 | 31.31 | 31.31 | 31.39 | 30.78 | 6.87M |
| November 12, 2025 | 33.7 | 31.12 | 31.12 | 33.7 | 30.76 | 9.86M |
| November 11, 2025 | 32.17 | 31.63 | 31.63 | 32.19 | 31.62 | 10.79M |
| November 10, 2025 | 32.11 | 32.26 | 32.26 | 32.36 | 31.71 | 16.58M |
| November 07, 2025 | 33.7 | 32.8 | 32.8 | 34.19 | 32.55 | 33.32M |
| November 06, 2025 | 30.79 | 31.24 | 31.24 | 31.25 | 30.76 | 6.36M |
| November 05, 2025 | 30.6 | 30.75 | 30.75 | 30.98 | 30.56 | 4.89M |
| November 04, 2025 | 31.41 | 30.75 | 30.75 | 31.42 | 30.59 | 9.01M |
| November 03, 2025 | 32.32 | 31.39 | 31.39 | 32.38 | 31.15 | 11.73M |
| October 31, 2025 | 32.4 | 32.21 | 32.21 | 32.43 | 32.1 | 6.36M |
| October 30, 2025 | 32.88 | 32.26 | 32.26 | 32.92 | 32.25 | 9.05M |
| October 29, 2025 | 33.04 | 33.02 | 33.02 | 33.12 | 32.66 | 11.44M |
| October 28, 2025 | 33.5 | 33.93 | 33.93 | 34.21 | 33.44 | 9.67M |
| October 27, 2025 | 33.31 | 33.62 | 33.62 | 33.64 | 33.18 | 8.34M |
| October 24, 2025 | 32.5 | 33.13 | 33.13 | 33.45 | 32.4 | 8.94M |
| October 23, 2025 | 32.09 | 32.26 | 32.26 | 32.31 | 31.5 | 5.04M |
| October 22, 2025 | 32.1 | 32.25 | 32.25 | 32.49 | 31.83 | 4.59M |
| October 21, 2025 | 31.86 | 32.18 | 32.18 | 32.56 | 31.75 | 6.5M |
| October 20, 2025 | 32.29 | 31.8 | 31.8 | 32.41 | 31.75 | 7.15M |
| October 17, 2025 | 33.46 | 31.95 | 31.95 | 33.69 | 31.9 | 10.26M |
| October 16, 2025 | 34.51 | 33.5 | 33.5 | 34.62 | 33.32 | 9.75M |
| October 15, 2025 | 34.37 | 34.53 | 34.53 | 34.59 | 33.7 | 8.96M |
| October 14, 2025 | 35.52 | 34.35 | 34.35 | 35.59 | 34.3 | 12.71M |
| October 13, 2025 | 34.43 | 35.45 | 35.45 | 35.47 | 34.19 | 10.44M |
| October 10, 2025 | 35.8 | 35.25 | 35.25 | 35.92 | 35.07 | 10.32M |
| October 09, 2025 | 35.1 | 35.92 | 35.92 | 36.1 | 34.7 | 14.87M |
| September 30, 2025 | 35.4 | 35.25 | 35.25 | 35.69 | 35.18 | 11.42M |
| September 29, 2025 | 35.84 | 35.54 | 35.54 | 35.9 | 34.9 | 11.96M |
| September 26, 2025 | 36.1 | 35.95 | 35.95 | 36.5 | 35.78 | 11.93M |
| September 25, 2025 | 35.62 | 36.32 | 36.32 | 36.78 | 35.23 | 18.23M |
| September 24, 2025 | 35.17 | 35.67 | 35.67 | 35.88 | 34.81 | 10.46M |
| September 23, 2025 | 35.5 | 35.36 | 35.36 | 35.56 | 34.36 | 10.03M |
| September 22, 2025 | 35.09 | 35.5 | 35.5 | 35.5 | 34.64 | 7.97M |
| September 19, 2025 | 35 | 35.1 | 35.1 | 35.5 | 34.9 | 7.51M |
| September 18, 2025 | 35.49 | 34.95 | 34.95 | 35.95 | 34.59 | 11.57M |
| September 17, 2025 | 34.8 | 35.49 | 35.49 | 35.88 | 34.68 | 9.91M |
| September 16, 2025 | 35.11 | 34.8 | 34.8 | 35.12 | 34.44 | 9.21M |
| September 15, 2025 | 35.3 | 35.11 | 35.11 | 35.54 | 35.07 | 7.44M |
| September 12, 2025 | 35.66 | 35.37 | 35.37 | 35.75 | 35.3 | 7.86M |
| September 11, 2025 | 35.34 | 35.7 | 35.7 | 36.05 | 35.28 | 12.49M |
| September 10, 2025 | 34.81 | 34.65 | 34.65 | 35.2 | 34.52 | 7.97M |
| September 09, 2025 | 35.7 | 34.81 | 34.81 | 35.7 | 34.7 | 8.4M |
| September 08, 2025 | 35.4 | 35.7 | 35.7 | 35.92 | 35.07 | 10.67M |
| September 05, 2025 | 34.81 | 35.29 | 35.29 | 35.46 | 34.71 | 9.46M |
| September 04, 2025 | 36.18 | 34.59 | 34.59 | 36.25 | 34.21 | 14.1M |