27.13
-0.62(-2.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 31.91 | 27.75 | 27.75 | 33.9 | 27.1 | 27.3M |
| November 12, 2025 | 31.2 | 31.53 | 31.53 | 32.28 | 30.01 | 9.93M |
| November 11, 2025 | 31.6 | 30.96 | 30.96 | 31.86 | 30.41 | 8.08M |
| November 10, 2025 | 32 | 31.51 | 31.51 | 32.28 | 31.2 | 9.6M |
| November 07, 2025 | 31.91 | 32.11 | 32.11 | 33.32 | 31.32 | 13.76M |
| November 06, 2025 | 30.8 | 32.35 | 32.35 | 32.56 | 29.9 | 16.38M |
| November 05, 2025 | 29.31 | 30.44 | 30.44 | 30.82 | 29.22 | 10.78M |
| November 04, 2025 | 29.05 | 29.6 | 29.6 | 30 | 28.72 | 8.48M |
| November 03, 2025 | 29.94 | 29.51 | 29.51 | 29.97 | 28.58 | 10.28M |
| October 31, 2025 | 28.53 | 30.43 | 30.43 | 31.39 | 28.22 | 17.57M |
| October 30, 2025 | 29.01 | 28.48 | 28.48 | 29.28 | 28.2 | 7.32M |
| October 29, 2025 | 28.88 | 29.39 | 29.39 | 29.9 | 28.56 | 9.92M |
| October 28, 2025 | 28.42 | 28.73 | 28.73 | 29.22 | 28.16 | 10.2M |
| October 27, 2025 | 28.26 | 28.22 | 28.22 | 29.26 | 27.82 | 7.74M |
| October 24, 2025 | 28.75 | 28.22 | 28.22 | 28.76 | 27.71 | 6.07M |
| October 23, 2025 | 28.7 | 28.02 | 28.02 | 28.77 | 27.91 | 5.48M |
| October 22, 2025 | 29.49 | 28.49 | 28.49 | 29.49 | 28.28 | 8.17M |
| October 21, 2025 | 30.29 | 29.59 | 29.59 | 30.33 | 29.3 | 9.04M |
| October 20, 2025 | 30.06 | 30.35 | 30.35 | 31.35 | 29.21 | 12.84M |
| October 17, 2025 | 30.37 | 29.46 | 29.46 | 30.45 | 29.3 | 14.01M |
| October 16, 2025 | 27.12 | 30.57 | 30.57 | 31.5 | 26.72 | 22.07M |
| October 15, 2025 | 26.64 | 27.1 | 27.1 | 27.35 | 26.2 | 7.07M |
| October 14, 2025 | 27.33 | 26.33 | 26.33 | 27.57 | 26.16 | 6.7M |
| October 13, 2025 | 25.9 | 27.19 | 27.19 | 27.22 | 24.85 | 7.91M |
| October 10, 2025 | 27.25 | 27.27 | 27.27 | 27.82 | 26.9 | 6.54M |
| October 09, 2025 | 27.49 | 27.22 | 27.22 | 27.99 | 26.63 | 9.08M |
| September 30, 2025 | 27.97 | 27.46 | 27.46 | 27.97 | 27.21 | 7.3M |
| September 29, 2025 | 25.79 | 28.14 | 28.14 | 28.28 | 25.79 | 13.89M |
| September 26, 2025 | 25.86 | 26.02 | 26.02 | 26.26 | 25.21 | 5.88M |
| September 25, 2025 | 25.96 | 26.05 | 26.05 | 26.41 | 25.84 | 5M |
| September 24, 2025 | 25.43 | 26.4 | 26.4 | 26.49 | 24.83 | 6.73M |
| September 23, 2025 | 26 | 25.35 | 25.35 | 26.33 | 24.75 | 6.77M |
| September 22, 2025 | 25.39 | 25.95 | 25.95 | 26.49 | 25.39 | 6.91M |
| September 19, 2025 | 25.96 | 25.31 | 25.31 | 26.18 | 25.2 | 5.76M |
| September 18, 2025 | 26.68 | 25.79 | 25.79 | 26.85 | 25.35 | 8.74M |
| September 17, 2025 | 26.75 | 26.7 | 26.7 | 27.48 | 26.42 | 10.31M |
| September 16, 2025 | 24.84 | 26.8 | 26.8 | 27.08 | 24.74 | 14.55M |
| September 15, 2025 | 25.19 | 24.88 | 24.88 | 25.3 | 24.77 | 4.02M |
| September 12, 2025 | 25.85 | 25.19 | 25.19 | 25.99 | 25.08 | 6.33M |
| September 11, 2025 | 24.8 | 25.84 | 25.84 | 26.13 | 24.53 | 10.59M |
| September 10, 2025 | 24.5 | 24.85 | 24.85 | 25.21 | 24.34 | 6.9M |
| September 09, 2025 | 24.48 | 24.58 | 24.58 | 25.16 | 24.36 | 6.73M |
| September 08, 2025 | 23.92 | 24.61 | 24.61 | 24.77 | 23.91 | 7.23M |
| September 05, 2025 | 23.09 | 23.91 | 23.91 | 23.97 | 22.79 | 5.28M |
| September 04, 2025 | 23.23 | 22.99 | 22.99 | 23.81 | 22.45 | 5.57M |
| September 03, 2025 | 24 | 23.27 | 23.27 | 24.6 | 23.05 | 5.55M |
| September 02, 2025 | 24 | 23.7 | 23.7 | 24.17 | 22.77 | 6.55M |
| September 01, 2025 | 24.14 | 24 | 24 | 24.58 | 23.81 | 5.48M |
| August 29, 2025 | 24.13 | 24.18 | 24.18 | 24.91 | 23.86 | 10.92M |
| August 28, 2025 | 23.7 | 23.46 | 23.46 | 24.12 | 22.52 | 6.08M |
| August 27, 2025 | 24.53 | 23.73 | 23.73 | 24.82 | 23.6 | 7.23M |
| August 26, 2025 | 24.38 | 24.51 | 24.51 | 25 | 24.11 | 6.49M |
| August 25, 2025 | 24.6 | 24.53 | 24.53 | 24.77 | 24.27 | 6.49M |
| August 22, 2025 | 24.57 | 24.5 | 24.5 | 24.88 | 24.42 | 4.31M |
| August 21, 2025 | 25.05 | 24.64 | 24.64 | 25.05 | 24.5 | 5.41M |
| August 20, 2025 | 24.89 | 25.09 | 25.09 | 25.26 | 24.46 | 6.29M |
| August 19, 2025 | 24.4 | 25.05 | 25.05 | 25.08 | 23.66 | 10.48M |
| August 18, 2025 | 24.06 | 24.32 | 24.32 | 24.59 | 24 | 5.32M |
| August 15, 2025 | 23.38 | 24 | 24 | 24.16 | 23.3 | 4.74M |
| August 14, 2025 | 24.5 | 23.77 | 23.77 | 24.54 | 23.71 | 4.71M |