29.61
+0.1(+0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 29.3 | 29.61 | 29.61 | 29.75 | 29.04 | 1.28M |
| November 06, 2025 | 29.48 | 29.51 | 29.51 | 29.8 | 29 | 1.8M |
| November 05, 2025 | 29.71 | 29.59 | 29.59 | 29.9 | 29.42 | 1.46M |
| November 04, 2025 | 30.5 | 29.82 | 29.82 | 30.95 | 29.63 | 1.86M |
| November 03, 2025 | 30.49 | 30.87 | 30.87 | 30.98 | 30.21 | 2.32M |
| October 31, 2025 | 30.15 | 30.7 | 30.7 | 31.1 | 29.85 | 2.44M |
| October 30, 2025 | 30.89 | 30.18 | 30.18 | 31.11 | 30 | 2.32M |
| October 29, 2025 | 30.15 | 30.9 | 30.9 | 31.38 | 29.56 | 4.08M |
| October 28, 2025 | 29.43 | 29.9 | 29.9 | 30.4 | 28.9 | 2.83M |
| October 27, 2025 | 29.43 | 29.43 | 29.43 | 29.52 | 28.75 | 3.05M |
| October 24, 2025 | 29.9 | 29.41 | 29.41 | 30.19 | 29.15 | 2.59M |
| October 23, 2025 | 28.94 | 29.95 | 29.95 | 30.09 | 28.59 | 3.03M |
| October 22, 2025 | 29.2 | 29.1 | 29.1 | 30.1 | 28.94 | 3.21M |
| October 21, 2025 | 28.34 | 29.31 | 29.31 | 30.75 | 28.33 | 4.57M |
| October 20, 2025 | 28.83 | 28.33 | 28.33 | 29.23 | 27.95 | 2.5M |
| October 17, 2025 | 30.29 | 28.61 | 28.61 | 30.37 | 28.4 | 4.12M |
| October 16, 2025 | 28.37 | 30.22 | 30.22 | 31.75 | 28.37 | 6.74M |
| October 15, 2025 | 28.43 | 28.46 | 28.46 | 29.1 | 28.21 | 1.46M |
| October 14, 2025 | 29.35 | 28.56 | 28.56 | 29.48 | 28.43 | 2.11M |
| October 13, 2025 | 28 | 29.19 | 29.19 | 29.56 | 27.8 | 3.43M |
| October 10, 2025 | 27.35 | 29.13 | 29.13 | 29.13 | 27.21 | 4.11M |
| October 09, 2025 | 28.8 | 27.48 | 27.48 | 28.8 | 27.02 | 3.04M |
| September 30, 2025 | 28.12 | 28.36 | 28.36 | 28.37 | 27.5 | 2.22M |
| September 29, 2025 | 26.8 | 28.01 | 28.01 | 28.65 | 26.4 | 3.84M |
| September 26, 2025 | 27.63 | 26.84 | 26.84 | 27.82 | 26.83 | 2.99M |
| September 25, 2025 | 28.38 | 27.7 | 27.7 | 28.6 | 27.66 | 2.06M |
| September 24, 2025 | 27.82 | 28.32 | 28.32 | 28.74 | 27.72 | 1.84M |
| September 23, 2025 | 28.5 | 27.82 | 27.82 | 28.54 | 27.13 | 2.97M |
| September 22, 2025 | 28.96 | 28.5 | 28.5 | 29 | 28 | 2.55M |
| September 19, 2025 | 30.03 | 29.06 | 29.06 | 30.35 | 28.8 | 3.62M |
| September 18, 2025 | 31.77 | 30.33 | 30.33 | 31.99 | 30.01 | 6.16M |
| September 17, 2025 | 30.11 | 31.88 | 31.88 | 32.49 | 29.93 | 8.36M |
| September 16, 2025 | 31.64 | 30.26 | 30.26 | 31.64 | 29.82 | 5.69M |
| September 15, 2025 | 28.53 | 31.59 | 31.59 | 32.19 | 28.53 | 9.47M |
| September 12, 2025 | 28.51 | 28.66 | 28.66 | 29.53 | 28.4 | 2.99M |
| September 11, 2025 | 27.18 | 28.62 | 28.62 | 28.7 | 26.66 | 3.95M |
| September 10, 2025 | 28.63 | 28.8 | 28.8 | 29.32 | 28.51 | 1.44M |
| September 09, 2025 | 28.85 | 28.8 | 28.8 | 29.14 | 28.4 | 1.6M |
| September 08, 2025 | 29.57 | 29 | 29 | 29.57 | 28.71 | 2.31M |
| September 05, 2025 | 28.87 | 29.57 | 29.57 | 29.62 | 28.3 | 2.44M |
| September 04, 2025 | 28.81 | 28.88 | 28.88 | 29.24 | 28.36 | 1.92M |
| September 03, 2025 | 29.43 | 28.81 | 28.81 | 29.93 | 28.6 | 2.18M |
| September 02, 2025 | 29.7 | 29.43 | 29.43 | 30.1 | 29.13 | 2.47M |
| September 01, 2025 | 30.01 | 29.7 | 29.7 | 30.27 | 29.68 | 2.17M |
| August 29, 2025 | 30.39 | 30.03 | 30.03 | 30.61 | 29.81 | 2.52M |
| August 28, 2025 | 29.96 | 30.62 | 30.62 | 30.62 | 29.27 | 3.31M |
| August 27, 2025 | 31.19 | 29.96 | 29.96 | 31.29 | 29.96 | 3.92M |
| August 26, 2025 | 30.82 | 31.27 | 31.27 | 31.88 | 30.79 | 4.81M |
| August 25, 2025 | 30.9 | 30.74 | 30.74 | 31.08 | 30.38 | 3.95M |
| August 22, 2025 | 30.67 | 30.75 | 30.75 | 31.99 | 30.5 | 6.48M |
| August 21, 2025 | 30.59 | 30.68 | 30.68 | 31.46 | 30.37 | 4.57M |
| August 20, 2025 | 31.57 | 30.65 | 30.65 | 31.92 | 30.13 | 7.65M |
| August 19, 2025 | 32.92 | 31.62 | 31.62 | 32.99 | 31.5 | 6.33M |
| August 18, 2025 | 34.74 | 32.96 | 32.96 | 34.77 | 32.26 | 6.88M |
| August 15, 2025 | 34.53 | 34.51 | 34.51 | 34.75 | 34 | 3.02M |
| August 14, 2025 | 35.49 | 34.42 | 34.42 | 35.85 | 34.29 | 2.77M |
| August 13, 2025 | 35.49 | 35.44 | 35.44 | 36.09 | 35.3 | 2.76M |
| August 12, 2025 | 35.91 | 35.51 | 35.51 | 35.94 | 34.86 | 3.55M |
| August 11, 2025 | 34.2 | 35.95 | 35.95 | 36.18 | 33.86 | 8.1M |
| August 08, 2025 | 35.5 | 34.66 | 34.66 | 35.5 | 34.56 | 2.53M |