29.60
-0.84(-2.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 30.72 | 29.6 | 29.6 | 31 | 29.5 | 5.11M |
| November 06, 2025 | 31.66 | 30.44 | 30.44 | 31.75 | 30.16 | 6.98M |
| November 05, 2025 | 31.46 | 31.63 | 31.63 | 32.5 | 30.83 | 9.48M |
| November 04, 2025 | 31.01 | 32.17 | 32.17 | 33.74 | 30.6 | 13.82M |
| November 03, 2025 | 30.66 | 30.78 | 30.78 | 31.46 | 30.01 | 12.72M |
| October 31, 2025 | 25.22 | 30.38 | 30.38 | 30.38 | 25.18 | 9.1M |
| October 30, 2025 | 24.86 | 25.32 | 25.32 | 25.94 | 24.63 | 2.84M |
| October 29, 2025 | 25.23 | 24.88 | 24.88 | 25.42 | 24.61 | 2.26M |
| October 28, 2025 | 25.46 | 25.23 | 25.23 | 25.65 | 24.9 | 1.97M |
| October 27, 2025 | 26.53 | 25.5 | 25.5 | 26.53 | 25.11 | 3.06M |
| October 24, 2025 | 26.5 | 26.5 | 26.5 | 26.6 | 26.1 | 2.08M |
| October 23, 2025 | 26.92 | 26.43 | 26.43 | 27 | 26.03 | 2.08M |
| October 22, 2025 | 27.06 | 26.9 | 26.9 | 27.39 | 26.6 | 2.74M |
| October 21, 2025 | 26.4 | 27.05 | 27.05 | 27.75 | 25.76 | 6.05M |
| October 20, 2025 | 24.82 | 26.04 | 26.04 | 26.44 | 24.7 | 5.39M |
| October 17, 2025 | 24.87 | 24.55 | 24.55 | 25.75 | 24.21 | 3.61M |
| October 16, 2025 | 25.08 | 24.44 | 24.44 | 25.08 | 24.14 | 2.09M |
| October 15, 2025 | 25 | 25.18 | 25.18 | 25.59 | 24.95 | 2.92M |
| October 14, 2025 | 24.3 | 25.06 | 25.06 | 26.5 | 24.3 | 5.76M |
| October 13, 2025 | 23.66 | 24.22 | 24.22 | 24.86 | 23.23 | 2.81M |
| October 10, 2025 | 25.38 | 24.48 | 24.48 | 25.47 | 24.44 | 2.76M |
| October 09, 2025 | 26.28 | 25.3 | 25.3 | 26.78 | 25.15 | 5M |
| September 30, 2025 | 24.83 | 26.28 | 26.28 | 27.16 | 24.39 | 5.26M |
| September 29, 2025 | 24.64 | 24.7 | 24.7 | 25.32 | 24.26 | 2.62M |
| September 26, 2025 | 24.78 | 24.46 | 24.46 | 24.78 | 24.17 | 1.99M |
| September 25, 2025 | 25.48 | 24.77 | 24.77 | 25.62 | 24.72 | 2.18M |
| September 24, 2025 | 25.22 | 25.5 | 25.5 | 25.7 | 24.74 | 2.55M |
| September 23, 2025 | 27.21 | 25.25 | 25.25 | 27.21 | 24.58 | 4.56M |
| September 22, 2025 | 27.68 | 26.11 | 26.11 | 27.68 | 25.9 | 3.46M |
| September 19, 2025 | 27.21 | 27.2 | 27.2 | 28 | 26.77 | 3.52M |
| September 18, 2025 | 27.7 | 27.35 | 27.35 | 28.12 | 26.91 | 4.5M |
| September 17, 2025 | 26.82 | 27.7 | 27.7 | 28.4 | 26.62 | 5.58M |
| September 16, 2025 | 25.08 | 26.9 | 26.9 | 27.44 | 24.92 | 6.42M |
| September 15, 2025 | 24.82 | 25.24 | 25.24 | 25.25 | 24.35 | 3.93M |
| September 12, 2025 | 23.87 | 24.92 | 24.92 | 24.95 | 23.75 | 5.65M |
| September 11, 2025 | 23.4 | 23.87 | 23.87 | 24.2 | 22.61 | 5.52M |
| September 10, 2025 | 22.35 | 23.4 | 23.4 | 23.72 | 22.26 | 4.3M |
| September 09, 2025 | 22.11 | 22.36 | 22.36 | 22.36 | 21.91 | 3.43M |
| September 08, 2025 | 21.5 | 22.14 | 22.14 | 22.18 | 21.5 | 2.46M |
| September 05, 2025 | 21.25 | 21.48 | 21.48 | 21.54 | 20.96 | 1.75M |
| September 04, 2025 | 21.1 | 21.22 | 21.22 | 21.64 | 20.91 | 2.37M |
| September 03, 2025 | 21.61 | 21.1 | 21.1 | 21.95 | 20.9 | 2.63M |
| September 02, 2025 | 21.83 | 21.62 | 21.62 | 22.15 | 21.13 | 2.67M |
| September 01, 2025 | 22.15 | 21.94 | 21.94 | 22.28 | 21.83 | 2.44M |
| August 29, 2025 | 21.87 | 21.92 | 21.92 | 22.14 | 21.7 | 2.45M |
| August 28, 2025 | 22.32 | 21.9 | 21.9 | 22.76 | 21.04 | 4.47M |
| August 27, 2025 | 23.97 | 22.32 | 22.32 | 23.98 | 22.25 | 3.89M |
| August 26, 2025 | 23.85 | 23.92 | 23.92 | 24.37 | 23.62 | 1.66M |
| August 25, 2025 | 23.98 | 23.98 | 23.98 | 24.44 | 23.76 | 2.39M |
| August 22, 2025 | 24.18 | 23.88 | 23.88 | 24.18 | 23.71 | 1.58M |
| August 21, 2025 | 24.35 | 24.09 | 24.09 | 24.49 | 24.03 | 1.39M |
| August 20, 2025 | 24.21 | 24.22 | 24.22 | 24.27 | 23.88 | 1.5M |
| August 19, 2025 | 24.17 | 24.36 | 24.36 | 24.79 | 24.17 | 1.94M |
| August 18, 2025 | 24.25 | 24.16 | 24.16 | 24.49 | 24.08 | 1.92M |
| August 15, 2025 | 23.71 | 24.12 | 24.12 | 24.33 | 23.68 | 2.52M |
| August 14, 2025 | 24.67 | 23.57 | 23.57 | 24.67 | 23.57 | 2.75M |
| August 13, 2025 | 24.74 | 24.54 | 24.54 | 24.8 | 24.3 | 2.17M |
| August 12, 2025 | 24.91 | 24.77 | 24.77 | 25.14 | 24.55 | 2.62M |
| August 11, 2025 | 24 | 24.88 | 24.88 | 25 | 24 | 3.62M |
| August 08, 2025 | 23.6 | 24.09 | 24.09 | 24.58 | 23.35 | 4.07M |