30.29
-0.62(-2.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 30.76 | 30.29 | 30.29 | 30.83 | 30.06 | 2.01M |
| November 06, 2025 | 29.9 | 30.91 | 30.91 | 31.27 | 29.7 | 3.16M |
| November 05, 2025 | 30.62 | 29.91 | 29.91 | 30.8 | 29.37 | 4.18M |
| November 04, 2025 | 31.95 | 30.89 | 30.89 | 32.33 | 30.64 | 2.88M |
| November 03, 2025 | 32.34 | 32.27 | 32.27 | 32.67 | 31.81 | 2.48M |
| October 31, 2025 | 32.7 | 32.27 | 32.27 | 32.85 | 31.96 | 2.47M |
| October 30, 2025 | 33.68 | 32.7 | 32.7 | 33.79 | 32.36 | 3.01M |
| October 29, 2025 | 32.43 | 33.79 | 33.79 | 34 | 32.01 | 5.79M |
| October 28, 2025 | 33.02 | 32.63 | 32.63 | 33.53 | 32.44 | 4.96M |
| October 27, 2025 | 30.47 | 33.67 | 33.67 | 34.4 | 30.47 | 8.86M |
| October 24, 2025 | 30.15 | 30.45 | 30.45 | 30.75 | 29.9 | 4.44M |
| October 23, 2025 | 28.71 | 29.35 | 29.35 | 29.88 | 28.4 | 3.78M |
| October 22, 2025 | 29.7 | 28.85 | 28.85 | 29.7 | 28.68 | 5.29M |
| October 21, 2025 | 29.75 | 30.1 | 30.1 | 31.12 | 29.7 | 4.86M |
| October 20, 2025 | 29.62 | 29.68 | 29.68 | 30.19 | 28.75 | 5.16M |
| October 17, 2025 | 30.81 | 29.66 | 29.66 | 31.24 | 29.44 | 4.35M |
| October 16, 2025 | 31.29 | 30.37 | 30.37 | 31.84 | 30.25 | 6.59M |
| October 15, 2025 | 29.85 | 31.66 | 31.66 | 32.21 | 29.2 | 12.02M |
| October 14, 2025 | 30.61 | 30.12 | 30.12 | 31.6 | 28.7 | 18.6M |
| October 13, 2025 | 27 | 28.13 | 28.13 | 29.1 | 27 | 7.09M |
| October 10, 2025 | 27.51 | 28.21 | 28.21 | 28.5 | 27.28 | 8.79M |
| October 09, 2025 | 28.7 | 29.29 | 29.29 | 29.99 | 28.38 | 14M |
| September 30, 2025 | 27.64 | 27.67 | 27.67 | 28.27 | 27.18 | 10.58M |
| September 29, 2025 | 27.31 | 27.43 | 27.43 | 28.29 | 27.02 | 12.14M |
| September 26, 2025 | 28.41 | 27.62 | 27.62 | 30.47 | 27.4 | 21.08M |
| September 25, 2025 | 26.6 | 29.29 | 29.29 | 29.29 | 26.6 | 13.9M |
| September 24, 2025 | 24 | 24.41 | 24.41 | 24.43 | 23.73 | 1.31M |
| September 23, 2025 | 24.29 | 24.03 | 24.03 | 24.65 | 23.4 | 2.59M |
| September 22, 2025 | 25.01 | 24.41 | 24.41 | 25.22 | 24.28 | 2.42M |
| September 19, 2025 | 25.29 | 25.11 | 25.11 | 25.43 | 24.3 | 3.96M |
| September 18, 2025 | 24.49 | 24.7 | 24.7 | 25.69 | 24.13 | 4.9M |
| September 17, 2025 | 24.8 | 24.56 | 24.56 | 25.02 | 24.47 | 3.12M |
| September 16, 2025 | 25.13 | 24.86 | 24.86 | 25.19 | 24.58 | 1.88M |
| September 15, 2025 | 25.22 | 24.88 | 24.88 | 25.47 | 24.82 | 2.47M |
| September 12, 2025 | 25.29 | 25.43 | 25.43 | 26 | 24.83 | 3.02M |
| September 11, 2025 | 25.2 | 25.19 | 25.19 | 25.38 | 24.45 | 3.45M |
| September 10, 2025 | 26.39 | 25.2 | 25.2 | 26.57 | 25 | 3.67M |
| September 09, 2025 | 26.67 | 26.5 | 26.5 | 27.23 | 26.31 | 2.6M |
| September 08, 2025 | 27.05 | 26.85 | 26.85 | 27.22 | 26.44 | 3.05M |
| September 05, 2025 | 25.71 | 27.15 | 27.15 | 27.49 | 25.52 | 4.79M |
| September 04, 2025 | 25.89 | 25.76 | 25.76 | 26.43 | 25.48 | 2.92M |
| September 03, 2025 | 26.58 | 25.9 | 25.9 | 27.58 | 25.7 | 3.29M |
| September 02, 2025 | 26.83 | 26.57 | 26.57 | 27.11 | 25.91 | 3.79M |
| September 01, 2025 | 26.42 | 26.91 | 26.91 | 27.78 | 26.18 | 3.5M |
| August 29, 2025 | 26.2 | 26.31 | 26.31 | 26.68 | 25.73 | 2.48M |
| August 28, 2025 | 25.75 | 26.32 | 26.32 | 26.32 | 24.99 | 3.89M |
| August 27, 2025 | 26.8 | 25.94 | 25.94 | 26.88 | 25.76 | 6.3M |
| August 26, 2025 | 26.87 | 27.03 | 27.03 | 27.32 | 26.67 | 2.8M |
| August 25, 2025 | 26.67 | 26.87 | 26.87 | 27.74 | 26.4 | 4.22M |
| August 22, 2025 | 27.09 | 26.65 | 26.65 | 27.3 | 26.45 | 3.75M |
| August 21, 2025 | 26.11 | 26.92 | 26.92 | 27.33 | 26 | 6.37M |
| August 20, 2025 | 25.76 | 26.12 | 26.12 | 26.25 | 25.7 | 3.84M |
| August 19, 2025 | 25.93 | 25.84 | 25.84 | 26.26 | 25.71 | 4.27M |
| August 18, 2025 | 24.99 | 25.78 | 25.78 | 26.19 | 24.83 | 6.17M |
| August 15, 2025 | 24.11 | 24.82 | 24.82 | 24.99 | 24.11 | 3.31M |
| August 14, 2025 | 25.07 | 24.21 | 24.21 | 25.07 | 24.15 | 4M |
| August 13, 2025 | 25.06 | 24.8 | 24.8 | 25.87 | 24.71 | 5.85M |
| August 12, 2025 | 24.61 | 25.05 | 25.05 | 25.1 | 24.49 | 5.31M |
| August 11, 2025 | 24.1 | 24.74 | 24.74 | 24.79 | 24.1 | 5.75M |
| August 08, 2025 | 23.41 | 23.76 | 23.76 | 23.98 | 23.31 | 4.22M |