27.69
-0.56(-1.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 28.84 | 27.67 | 27.67 | 28.84 | 27.65 | 1.2M |
| December 03, 2025 | 28.47 | 28.25 | 28.25 | 28.75 | 28.06 | 1.12M |
| December 02, 2025 | 29.07 | 28.55 | 28.55 | 29.15 | 28.52 | 906,784 |
| December 01, 2025 | 29 | 29.11 | 29.11 | 29.46 | 28.95 | 993,597 |
| November 28, 2025 | 28.84 | 29.07 | 29.07 | 29.13 | 28.5 | 849,600 |
| November 27, 2025 | 28.76 | 28.86 | 28.86 | 29.17 | 28.5 | 1.24M |
| November 26, 2025 | 29.6 | 28.59 | 28.59 | 29.7 | 28.53 | 1.91M |
| November 25, 2025 | 28.63 | 29.65 | 29.65 | 29.9 | 28.63 | 1.95M |
| November 24, 2025 | 28.4 | 28.66 | 28.66 | 28.76 | 28.17 | 1.08M |
| November 21, 2025 | 29.64 | 28.07 | 28.07 | 29.64 | 27.98 | 1.79M |
| November 20, 2025 | 29.7 | 29.45 | 29.45 | 30.09 | 29.28 | 1.07M |
| November 19, 2025 | 30.55 | 29.66 | 29.66 | 30.7 | 29.58 | 2M |
| November 18, 2025 | 30.47 | 30.6 | 30.6 | 31.5 | 30.2 | 2.35M |
| November 17, 2025 | 30.85 | 30.5 | 30.5 | 31.89 | 30.3 | 2.38M |
| November 14, 2025 | 32 | 30.89 | 30.89 | 32 | 29.98 | 2.6M |
| November 13, 2025 | 32 | 30.19 | 30.19 | 32 | 29.87 | 1.49M |
| November 12, 2025 | 30.61 | 30.18 | 30.18 | 30.75 | 30.13 | 1.99M |
| November 11, 2025 | 31.89 | 30.43 | 30.43 | 31.89 | 30.1 | 4.53M |
| November 10, 2025 | 33.1 | 32.06 | 32.06 | 34.39 | 32.06 | 4.98M |
| November 07, 2025 | 32 | 31.82 | 31.82 | 32.7 | 31.65 | 2.88M |
| November 06, 2025 | 32.12 | 32.15 | 32.15 | 32.53 | 31.88 | 2.75M |
| November 05, 2025 | 32.2 | 32.18 | 32.18 | 33.6 | 32 | 3.02M |
| November 04, 2025 | 33 | 32.37 | 32.37 | 33 | 32.16 | 3.78M |
| November 03, 2025 | 29.98 | 33.02 | 33.02 | 33.92 | 29.71 | 7.47M |
| October 31, 2025 | 29.55 | 29.67 | 29.67 | 30 | 29.55 | 1.96M |
| October 30, 2025 | 30.28 | 29.49 | 29.49 | 30.38 | 29.45 | 2.54M |
| October 29, 2025 | 30.97 | 30.42 | 30.42 | 30.99 | 30.11 | 2.96M |
| October 28, 2025 | 31.94 | 31.12 | 31.12 | 32.12 | 31.12 | 3.06M |
| October 27, 2025 | 32 | 32.14 | 32.14 | 32.45 | 31.57 | 3.88M |
| October 24, 2025 | 32.79 | 33.1 | 33.1 | 33.9 | 32 | 4.75M |
| October 23, 2025 | 33.95 | 32.91 | 32.91 | 33.95 | 32.67 | 6.11M |
| October 22, 2025 | 32.45 | 35 | 35 | 35 | 31.91 | 10.82M |
| October 21, 2025 | 30.84 | 32.56 | 32.56 | 33.57 | 30.84 | 5.16M |
| October 20, 2025 | 31.53 | 30.54 | 30.54 | 31.65 | 30.36 | 2.08M |
| October 17, 2025 | 32.05 | 31 | 31 | 32.3 | 31 | 3.51M |
| October 16, 2025 | 30.37 | 32.37 | 32.37 | 32.49 | 29.66 | 4.4M |
| October 15, 2025 | 29.77 | 30.41 | 30.41 | 30.6 | 29.77 | 1.39M |
| October 14, 2025 | 30.37 | 30.27 | 30.27 | 30.89 | 30.15 | 1.7M |
| October 13, 2025 | 29 | 30.22 | 30.22 | 30.34 | 28.3 | 1.8M |
| October 10, 2025 | 30.6 | 30.38 | 30.38 | 30.83 | 30.15 | 1.71M |
| October 09, 2025 | 29.88 | 30.38 | 30.38 | 30.95 | 29.88 | 2.7M |
| September 30, 2025 | 30.15 | 29.88 | 29.88 | 30.15 | 29.65 | 1.19M |
| September 29, 2025 | 29.84 | 29.76 | 29.76 | 30 | 29.03 | 1.53M |
| September 26, 2025 | 29.72 | 29.64 | 29.64 | 30.15 | 29.35 | 1.53M |
| September 25, 2025 | 30.3 | 29.7 | 29.7 | 30.6 | 29.7 | 1.34M |
| September 24, 2025 | 30 | 30.24 | 30.24 | 30.4 | 29.8 | 1.15M |
| September 23, 2025 | 30.77 | 30.16 | 30.16 | 30.77 | 29.3 | 2.18M |
| September 22, 2025 | 30.89 | 30.8 | 30.8 | 30.94 | 30.35 | 1.46M |
| September 19, 2025 | 31.99 | 30.84 | 30.84 | 31.99 | 30.5 | 1.5M |
| September 18, 2025 | 31.86 | 30.8 | 30.8 | 31.99 | 30.8 | 2.43M |
| September 17, 2025 | 32.11 | 31.89 | 31.89 | 32.28 | 31.79 | 1.33M |
| September 16, 2025 | 31.5 | 32.11 | 32.11 | 32.14 | 31.36 | 1.69M |
| September 15, 2025 | 32.1 | 31.5 | 31.5 | 32.1 | 31.5 | 1.53M |
| September 12, 2025 | 31.99 | 32.06 | 32.06 | 32.5 | 31.51 | 1.82M |
| September 11, 2025 | 31.66 | 31.91 | 31.91 | 31.99 | 31.22 | 1.89M |
| September 10, 2025 | 32.3 | 31.7 | 31.7 | 32.41 | 31.68 | 1.29M |
| September 09, 2025 | 32.5 | 32.12 | 32.12 | 32.75 | 32.02 | 1.47M |
| September 08, 2025 | 32.5 | 32.63 | 32.63 | 32.88 | 32.13 | 1.92M |
| September 05, 2025 | 31.59 | 32.04 | 32.04 | 32.05 | 30.86 | 1.71M |
| September 04, 2025 | 31.71 | 31.58 | 31.58 | 32.35 | 31.14 | 2.03M |