29.56
+0.6(+2.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 29.97 | 28.96 | 28.96 | 29.97 | 28.88 | 1.05M |
| December 03, 2025 | 29.91 | 29.52 | 29.52 | 30.25 | 29.35 | 982,200 |
| December 02, 2025 | 30.18 | 29.82 | 29.82 | 30.19 | 29.79 | 742,563 |
| December 01, 2025 | 30.23 | 30.28 | 30.28 | 30.8 | 30.18 | 1.13M |
| November 28, 2025 | 29.97 | 30.18 | 30.18 | 30.22 | 29.73 | 758,794 |
| November 27, 2025 | 29.84 | 29.97 | 29.97 | 30.26 | 29.71 | 913,700 |
| November 26, 2025 | 30.33 | 29.62 | 29.62 | 30.68 | 29.6 | 1.17M |
| November 25, 2025 | 30.51 | 30.36 | 30.36 | 31 | 30.16 | 1.32M |
| November 24, 2025 | 29.42 | 30.23 | 30.23 | 30.68 | 29.42 | 1.89M |
| November 21, 2025 | 31.21 | 29.32 | 29.32 | 31.23 | 29.28 | 2.05M |
| November 20, 2025 | 31.45 | 31.23 | 31.23 | 31.88 | 31 | 1.12M |
| November 19, 2025 | 32.39 | 31.17 | 31.17 | 32.48 | 31 | 1.96M |
| November 18, 2025 | 32.65 | 32.39 | 32.39 | 32.95 | 32.06 | 1.64M |
| November 17, 2025 | 32.67 | 32.82 | 32.82 | 33.45 | 32.55 | 1.93M |
| November 14, 2025 | 33.44 | 32.72 | 32.72 | 33.6 | 32.68 | 2.93M |
| November 13, 2025 | 32.08 | 33.45 | 33.45 | 35 | 32.05 | 4.77M |
| November 12, 2025 | 32.44 | 31.92 | 31.92 | 32.58 | 31.78 | 1.18M |
| November 11, 2025 | 32.17 | 32.58 | 32.58 | 32.79 | 32.15 | 1.22M |
| November 10, 2025 | 33.04 | 32.25 | 32.25 | 33.05 | 32.19 | 1.85M |
| November 07, 2025 | 32.17 | 32.91 | 32.91 | 33.18 | 32.08 | 2.58M |
| November 06, 2025 | 32.5 | 32.27 | 32.27 | 32.96 | 32.15 | 1.86M |
| November 05, 2025 | 31.6 | 32.54 | 32.54 | 32.59 | 31.43 | 2.17M |
| November 04, 2025 | 32.24 | 31.68 | 31.68 | 32.24 | 31.49 | 905,900 |
| November 03, 2025 | 32.02 | 32.24 | 32.24 | 32.24 | 31.69 | 1.07M |
| October 31, 2025 | 31.8 | 31.99 | 31.99 | 32.27 | 31.76 | 1.17M |
| October 30, 2025 | 32.2 | 31.9 | 31.9 | 32.6 | 31.88 | 1.53M |
| October 29, 2025 | 32.5 | 32.38 | 32.38 | 32.54 | 32.02 | 1.4M |
| October 28, 2025 | 32.36 | 32.42 | 32.42 | 32.93 | 32.18 | 1.83M |
| October 27, 2025 | 32.01 | 32.36 | 32.36 | 33.1 | 31.64 | 2.56M |
| October 24, 2025 | 30.5 | 31.12 | 31.12 | 31.35 | 30.39 | 1.27M |
| October 23, 2025 | 30.67 | 30.32 | 30.32 | 30.67 | 29.88 | 1.16M |
| October 22, 2025 | 30.5 | 30.67 | 30.67 | 30.87 | 30.3 | 821,800 |
| October 21, 2025 | 30.65 | 30.86 | 30.86 | 30.99 | 30.5 | 947,823 |
| October 20, 2025 | 30.6 | 30.42 | 30.42 | 30.74 | 30.18 | 1.04M |
| October 17, 2025 | 32.07 | 30.28 | 30.28 | 32.08 | 30.2 | 2.09M |
| October 16, 2025 | 33.21 | 32.07 | 32.07 | 33.21 | 32.03 | 2.78M |
| October 15, 2025 | 32.4 | 33.55 | 33.55 | 33.8 | 31.8 | 4.06M |
| October 14, 2025 | 33.17 | 32.61 | 32.61 | 33.87 | 32.06 | 3.91M |
| October 13, 2025 | 30.9 | 32.99 | 32.99 | 32.99 | 30.55 | 4.17M |
| October 10, 2025 | 31.6 | 32.19 | 32.19 | 32.77 | 31.37 | 3.14M |
| October 09, 2025 | 30.87 | 31.7 | 31.7 | 31.99 | 30.82 | 2.35M |
| September 30, 2025 | 30.9 | 30.87 | 30.87 | 31.19 | 30.59 | 1.13M |
| September 29, 2025 | 30.75 | 30.78 | 30.78 | 31.24 | 30.13 | 1.21M |
| September 26, 2025 | 31.43 | 30.7 | 30.7 | 31.75 | 30.7 | 1.62M |
| September 25, 2025 | 31.18 | 31.7 | 31.7 | 31.9 | 31.17 | 2.17M |
| September 24, 2025 | 31 | 31.24 | 31.24 | 31.33 | 30.39 | 1.37M |
| September 23, 2025 | 30.67 | 31.16 | 31.16 | 32.04 | 30.22 | 1.79M |
| September 22, 2025 | 30.11 | 30.8 | 30.8 | 30.82 | 29.76 | 1.37M |
| September 19, 2025 | 30.5 | 30.13 | 30.13 | 30.77 | 30 | 1.08M |
| September 18, 2025 | 31.4 | 30.34 | 30.34 | 31.4 | 30.07 | 2.08M |
| September 17, 2025 | 31.19 | 31.43 | 31.43 | 31.8 | 31 | 1.37M |
| September 16, 2025 | 30.7 | 31.25 | 31.25 | 31.3 | 30.52 | 1.23M |
| September 15, 2025 | 31.23 | 30.73 | 30.73 | 31.23 | 30.67 | 1.42M |
| September 12, 2025 | 31.17 | 31.25 | 31.25 | 31.37 | 30.8 | 1.37M |
| September 11, 2025 | 30.78 | 31.18 | 31.18 | 31.27 | 30.44 | 1.29M |
| September 10, 2025 | 30.69 | 30.75 | 30.75 | 31.06 | 30.39 | 1.04M |
| September 09, 2025 | 31.66 | 30.68 | 30.68 | 31.8 | 30.6 | 1.79M |
| September 08, 2025 | 31.4 | 31.65 | 31.65 | 31.9 | 31.16 | 1.44M |
| September 05, 2025 | 30.88 | 31.4 | 31.4 | 31.48 | 30.85 | 1.45M |
| September 04, 2025 | 31.68 | 30.88 | 30.88 | 31.89 | 30.5 | 1.52M |