30.27
-1.44(-4.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 32.07 | 30.27 | 30.27 | 32.27 | 30.07 | 17.11M |
| November 07, 2025 | 31 | 31.71 | 31.71 | 32.93 | 30.65 | 18.5M |
| November 06, 2025 | 30.99 | 31.24 | 31.24 | 32.88 | 30.83 | 16.8M |
| November 05, 2025 | 29.67 | 30.9 | 30.9 | 31.18 | 29.64 | 15.31M |
| November 04, 2025 | 32 | 30.22 | 30.22 | 32.3 | 29.99 | 14.95M |
| November 03, 2025 | 31.25 | 32.43 | 32.43 | 33.22 | 29.62 | 26.32M |
| October 31, 2025 | 30.41 | 31.39 | 31.39 | 31.9 | 30.01 | 24.04M |
| October 30, 2025 | 31.92 | 30 | 30 | 32.66 | 29.8 | 23.27M |
| October 29, 2025 | 30.44 | 31.92 | 31.92 | 33.15 | 30.02 | 28.15M |
| October 28, 2025 | 27.89 | 30.42 | 30.42 | 31.48 | 27.42 | 22.89M |
| October 27, 2025 | 28.06 | 28.27 | 28.27 | 29.68 | 27.95 | 17.94M |
| October 24, 2025 | 27.39 | 27.94 | 27.94 | 28.1 | 27.15 | 13.18M |
| October 23, 2025 | 27.16 | 27.68 | 27.68 | 28.29 | 27.03 | 16.22M |
| October 22, 2025 | 25.25 | 27.03 | 27.03 | 27.59 | 25.06 | 16.44M |
| October 21, 2025 | 25.67 | 25.6 | 25.6 | 25.99 | 25.13 | 7.45M |
| October 20, 2025 | 24.94 | 25.39 | 25.39 | 25.67 | 24.62 | 7.03M |
| October 17, 2025 | 25.51 | 24.62 | 24.62 | 26.15 | 24.62 | 6.11M |
| October 16, 2025 | 26.22 | 25.63 | 25.63 | 26.45 | 25.43 | 5.71M |
| October 15, 2025 | 26.02 | 26.34 | 26.34 | 26.96 | 25.93 | 6.31M |
| October 14, 2025 | 26.32 | 25.95 | 25.95 | 27.33 | 25.82 | 10.53M |
| October 13, 2025 | 24.8 | 26.06 | 26.06 | 26.18 | 24.34 | 6.51M |
| October 10, 2025 | 26.51 | 26 | 26 | 26.91 | 25.7 | 7.76M |
| October 09, 2025 | 26.7 | 26.67 | 26.67 | 27.1 | 26.44 | 8.24M |
| September 30, 2025 | 26.42 | 26.35 | 26.35 | 27.19 | 26.21 | 8.2M |
| September 29, 2025 | 25.99 | 26.39 | 26.39 | 26.72 | 25.88 | 8.37M |
| September 26, 2025 | 26.06 | 25.5 | 25.5 | 26.58 | 25.41 | 7.56M |
| September 25, 2025 | 27.2 | 26.29 | 26.29 | 27.37 | 26.29 | 12.63M |
| September 24, 2025 | 26.6 | 27.65 | 27.65 | 27.87 | 25.66 | 15.44M |
| September 23, 2025 | 27.75 | 26.66 | 26.66 | 28.48 | 26.26 | 13.46M |
| September 22, 2025 | 28.66 | 28.03 | 28.03 | 28.9 | 27.18 | 15.45M |
| September 19, 2025 | 27.29 | 28.63 | 28.63 | 29.52 | 26.7 | 23.35M |
| September 18, 2025 | 27.43 | 27.68 | 27.68 | 28.39 | 27.1 | 16.84M |
| September 17, 2025 | 28.9 | 27.43 | 27.43 | 28.9 | 27.41 | 12.31M |
| September 16, 2025 | 28.12 | 27.7 | 27.7 | 28.58 | 27.24 | 16.62M |
| September 15, 2025 | 27.89 | 28.3 | 28.3 | 29.53 | 27.69 | 19.45M |
| September 12, 2025 | 28.9 | 28.17 | 28.17 | 29.3 | 27.52 | 24.55M |
| September 11, 2025 | 29.51 | 29.45 | 29.45 | 29.87 | 28.38 | 23.03M |
| September 10, 2025 | 31.1 | 30.26 | 30.26 | 31.41 | 29.56 | 29.58M |
| September 09, 2025 | 28.5 | 31.94 | 31.94 | 34.3 | 28.21 | 40.48M |
| September 08, 2025 | 28.87 | 29.84 | 29.84 | 32.5 | 27.6 | 41.31M |
| September 05, 2025 | 27.5 | 28.33 | 28.33 | 28.87 | 27.5 | 36.52M |
| September 04, 2025 | 29.89 | 27.5 | 27.5 | 30.09 | 26.86 | 41.77M |
| September 03, 2025 | 25.19 | 30.19 | 30.19 | 30.19 | 24.51 | 36.78M |
| September 02, 2025 | 25.44 | 25.16 | 25.16 | 26.25 | 24.85 | 27.48M |
| September 01, 2025 | 23.19 | 25.1 | 25.1 | 25.5 | 23.18 | 19.23M |
| August 29, 2025 | 22.79 | 23.26 | 23.26 | 23.66 | 22.62 | 8.61M |
| August 28, 2025 | 23.88 | 22.96 | 22.96 | 24.14 | 22.18 | 12.69M |
| August 27, 2025 | 25.25 | 23.69 | 23.69 | 25.25 | 23.67 | 15.42M |
| August 26, 2025 | 24.21 | 25.21 | 25.21 | 25.3 | 23.6 | 18.05M |
| August 25, 2025 | 24.36 | 24.24 | 24.24 | 24.65 | 24.01 | 10.56M |
| August 22, 2025 | 24.15 | 24.26 | 24.26 | 24.45 | 24.08 | 6.81M |
| August 21, 2025 | 24.8 | 24.32 | 24.32 | 24.8 | 24.1 | 8.86M |
| August 20, 2025 | 24.93 | 24.8 | 24.8 | 24.93 | 24.42 | 8.79M |
| August 19, 2025 | 25.52 | 24.97 | 24.97 | 25.65 | 24.7 | 14.42M |
| August 18, 2025 | 25.15 | 25.52 | 25.52 | 25.75 | 24.7 | 23.53M |
| August 15, 2025 | 23.02 | 25.03 | 25.03 | 25.34 | 23.02 | 27.32M |
| August 14, 2025 | 24 | 23.15 | 23.15 | 24.15 | 23.1 | 9.86M |
| August 13, 2025 | 23.87 | 23.97 | 23.97 | 24.2 | 23.8 | 8.44M |
| August 12, 2025 | 24.5 | 24.01 | 24.01 | 24.5 | 23.86 | 10M |
| August 11, 2025 | 23.41 | 24.45 | 24.45 | 24.49 | 23.31 | 14.97M |