29.90
-0.05(-0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 29.04 | 29.95 | 29.95 | 31.78 | 29.04 | 5.84M |
| December 23, 2025 | 28.81 | 29.04 | 29.04 | 29.47 | 28.68 | 1.19M |
| December 22, 2025 | 29.77 | 28.97 | 28.97 | 30.38 | 28.85 | 1.7M |
| December 19, 2025 | 29.11 | 29.75 | 29.75 | 29.87 | 28.8 | 1.56M |
| December 18, 2025 | 28.76 | 28.92 | 28.92 | 29.37 | 28.75 | 1.11M |
| December 17, 2025 | 28.16 | 29.05 | 29.05 | 29.19 | 27.85 | 1.66M |
| December 16, 2025 | 29.67 | 28.28 | 28.28 | 29.67 | 28.16 | 2.12M |
| December 15, 2025 | 30.69 | 29.7 | 29.7 | 30.98 | 29.58 | 2.5M |
| December 12, 2025 | 29.48 | 31 | 31 | 31.5 | 29.41 | 4.72M |
| December 11, 2025 | 29.97 | 29.38 | 29.38 | 30.29 | 29.33 | 1.35M |
| December 10, 2025 | 29.37 | 29.97 | 29.97 | 29.99 | 28.97 | 1.45M |
| December 09, 2025 | 29.45 | 29.5 | 29.5 | 29.85 | 29.22 | 1.55M |
| December 08, 2025 | 29.45 | 29.73 | 29.73 | 30.3 | 29.18 | 1.53M |
| December 05, 2025 | 29.88 | 29.3 | 29.3 | 30.03 | 28.84 | 1.67M |
| December 04, 2025 | 28.82 | 29.8 | 29.8 | 30.97 | 28.82 | 1.83M |
| December 03, 2025 | 29.33 | 30.6 | 30.6 | 30.99 | 29.28 | 4.06M |
| December 02, 2025 | 29.64 | 29.49 | 29.49 | 30.48 | 29.28 | 1.8M |
| December 01, 2025 | 29.6 | 29.51 | 29.51 | 29.96 | 29.34 | 1.71M |
| November 28, 2025 | 28.82 | 29.65 | 29.65 | 30.12 | 28.73 | 2.02M |
| November 27, 2025 | 28.79 | 28.88 | 28.88 | 29.39 | 28.52 | 1.73M |
| November 26, 2025 | 28.82 | 28.48 | 28.48 | 28.99 | 28.23 | 1.28M |
| November 25, 2025 | 28.37 | 28.83 | 28.83 | 29.1 | 28.08 | 1.41M |
| November 24, 2025 | 27.37 | 28.37 | 28.37 | 28.95 | 27.15 | 2.11M |
| November 21, 2025 | 27.36 | 27 | 27 | 28 | 26.56 | 2.25M |
| November 20, 2025 | 27.61 | 27.69 | 27.69 | 27.9 | 27.36 | 686,701 |
| November 19, 2025 | 27.68 | 27.61 | 27.61 | 28 | 27.23 | 1.28M |
| November 18, 2025 | 28.3 | 27.74 | 27.74 | 28.35 | 27.6 | 1.33M |
| November 17, 2025 | 27.82 | 28.3 | 28.3 | 28.65 | 27.82 | 1.64M |
| November 14, 2025 | 28.36 | 28.09 | 28.09 | 28.7 | 28.04 | 1.44M |
| November 13, 2025 | 28.3 | 28.44 | 28.44 | 28.76 | 28.04 | 1.28M |
| November 12, 2025 | 28.46 | 28.27 | 28.27 | 28.6 | 28.09 | 1.06M |
| November 11, 2025 | 28.92 | 28.46 | 28.46 | 29.42 | 28.32 | 1.61M |
| November 10, 2025 | 29.61 | 28.89 | 28.89 | 29.78 | 28.68 | 1.69M |
| 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 |