30.74
-0.21(-0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 30.95 | 30.74 | 30.74 | 31.13 | 30.35 | 8.67M |
| December 30, 2025 | 29.52 | 30.95 | 30.95 | 31.58 | 29.52 | 17.25M |
| December 29, 2025 | 29.6 | 29.74 | 29.74 | 30.13 | 29.16 | 8.7M |
| December 26, 2025 | 29.78 | 29.78 | 29.78 | 30.2 | 29.38 | 11.09M |
| December 25, 2025 | 30.05 | 29.56 | 29.56 | 30.28 | 29.37 | 11.49M |
| December 24, 2025 | 29.52 | 30.12 | 30.12 | 30.45 | 29.37 | 16.5M |
| December 23, 2025 | 29.45 | 29.52 | 29.52 | 30.18 | 29.22 | 19.64M |
| December 22, 2025 | 28.2 | 29.56 | 29.56 | 29.65 | 28.07 | 16.42M |
| December 19, 2025 | 26.93 | 28.05 | 28.05 | 28.5 | 26.71 | 18.28M |
| December 18, 2025 | 26.82 | 26.71 | 26.71 | 27.66 | 26.64 | 9.16M |
| December 17, 2025 | 25.86 | 26.8 | 26.8 | 27 | 25.83 | 8.97M |
| December 16, 2025 | 26.68 | 25.91 | 25.91 | 26.72 | 25.83 | 5.97M |
| December 15, 2025 | 26.3 | 26.72 | 26.72 | 26.88 | 26.15 | 6.8M |
| December 12, 2025 | 26.2 | 26.33 | 26.33 | 26.66 | 26.02 | 5.48M |
| December 11, 2025 | 26.73 | 26.35 | 26.35 | 26.87 | 26.18 | 4.57M |
| December 10, 2025 | 26.02 | 26.43 | 26.43 | 26.62 | 25.6 | 6.81M |
| December 09, 2025 | 26.72 | 26.06 | 26.06 | 26.79 | 25.94 | 8.91M |
| December 08, 2025 | 26.56 | 26.79 | 26.79 | 26.96 | 26.3 | 7.2M |
| December 05, 2025 | 26.56 | 26.71 | 26.71 | 26.87 | 26.06 | 14.12M |
| December 04, 2025 | 26.4 | 27.8 | 27.8 | 28.58 | 25.92 | 16.16M |
| December 03, 2025 | 27.3 | 26.49 | 26.49 | 27.3 | 26.4 | 6.35M |
| December 02, 2025 | 27.02 | 27.19 | 27.19 | 27.75 | 27.01 | 7.69M |
| December 01, 2025 | 27.56 | 27.27 | 27.27 | 28.2 | 26.75 | 13.78M |
| November 28, 2025 | 27.1 | 27.8 | 27.8 | 28.3 | 26.46 | 14.95M |
| November 27, 2025 | 26.2 | 26.67 | 26.67 | 27.27 | 26.16 | 9.21M |
| November 26, 2025 | 26.3 | 26.33 | 26.33 | 26.68 | 25.61 | 8.83M |
| November 25, 2025 | 25.85 | 26.44 | 26.44 | 27.5 | 25.85 | 11.9M |
| November 24, 2025 | 25.58 | 25.75 | 25.75 | 25.99 | 24.25 | 12.56M |
| November 21, 2025 | 25.51 | 25.21 | 25.21 | 26.47 | 25.14 | 14.57M |
| November 20, 2025 | 27.66 | 26.7 | 26.7 | 28.09 | 26.5 | 16.88M |
| November 19, 2025 | 30.26 | 27.52 | 27.52 | 30.26 | 27.01 | 31.93M |
| November 18, 2025 | 30.13 | 30.3 | 30.3 | 31.5 | 29.89 | 23.61M |
| November 17, 2025 | 31.44 | 30.91 | 30.91 | 32 | 29.89 | 35.6M |
| November 14, 2025 | 28.63 | 29.57 | 29.57 | 30.38 | 27.68 | 28.87M |
| November 13, 2025 | 29.25 | 29.01 | 29.01 | 29.39 | 28.33 | 20.26M |
| November 12, 2025 | 29.99 | 29.1 | 29.1 | 30.58 | 28.81 | 26.72M |
| November 11, 2025 | 27.05 | 29.99 | 29.99 | 30.97 | 26.95 | 45.14M |
| November 10, 2025 | 27 | 27.32 | 27.32 | 27.85 | 26.76 | 13.56M |
| November 07, 2025 | 27.3 | 26.6 | 26.6 | 27.56 | 26.38 | 14.7M |
| November 06, 2025 | 26.42 | 27.66 | 27.66 | 27.89 | 26.1 | 18.88M |
| November 05, 2025 | 25.87 | 26.19 | 26.19 | 26.57 | 25.37 | 12.51M |
| November 04, 2025 | 25.3 | 26.13 | 26.13 | 27.02 | 24.85 | 20.34M |
| November 03, 2025 | 26.3 | 25.1 | 25.1 | 26.68 | 24.09 | 27.42M |
| October 31, 2025 | 27.77 | 27.01 | 27.01 | 28.25 | 26.73 | 21.33M |
| October 30, 2025 | 25.5 | 27.63 | 27.63 | 28.92 | 25.5 | 19.49M |
| October 29, 2025 | 27.35 | 28.18 | 28.18 | 28.73 | 27 | 18.39M |
| October 28, 2025 | 26 | 27.6 | 27.6 | 27.88 | 25.95 | 25.27M |
| October 27, 2025 | 26.5 | 26.28 | 26.28 | 27.08 | 25.3 | 19.8M |
| October 24, 2025 | 25.5 | 26.4 | 26.4 | 26.65 | 25.35 | 16.91M |
| October 23, 2025 | 25.04 | 25.24 | 25.24 | 25.5 | 24.4 | 11.65M |
| October 22, 2025 | 25.83 | 25.23 | 25.23 | 26.09 | 25.02 | 13.87M |
| October 21, 2025 | 24.83 | 25.9 | 25.9 | 25.99 | 24.41 | 24M |
| October 20, 2025 | 29 | 24.84 | 24.84 | 29.02 | 24.83 | 40.11M |
| October 17, 2025 | 28.58 | 28.42 | 28.42 | 29.94 | 27.93 | 26.6M |
| October 16, 2025 | 28 | 28.84 | 28.84 | 29.62 | 27.61 | 26.75M |
| October 15, 2025 | 28.1 | 28 | 28 | 28.24 | 26.6 | 18.18M |
| October 14, 2025 | 29.48 | 27.73 | 27.73 | 30.99 | 27.55 | 36.26M |
| October 13, 2025 | 26.71 | 28.67 | 28.67 | 29.09 | 26.68 | 22.19M |
| October 10, 2025 | 28.2 | 28.47 | 28.47 | 28.99 | 27.87 | 23.19M |
| October 09, 2025 | 26.1 | 28.75 | 28.75 | 30 | 26.1 | 34.84M |