29.39
+0.94(+3.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 28.45 | 29.39 | 29.39 | 29.68 | 28.4 | 3.07M |
| October 23, 2025 | 27.95 | 28.45 | 28.45 | 28.68 | 27.8 | 2.67M |
| October 22, 2025 | 27.84 | 28.06 | 28.06 | 28.56 | 27.54 | 2.32M |
| October 21, 2025 | 27.18 | 27.74 | 27.74 | 27.78 | 26.87 | 1.79M |
| October 20, 2025 | 26.22 | 27.06 | 27.06 | 27.17 | 26.22 | 2.07M |
| October 17, 2025 | 27.09 | 26.21 | 26.21 | 27.09 | 26.2 | 1.88M |
| October 16, 2025 | 27.55 | 26.94 | 26.94 | 27.62 | 26.88 | 1.91M |
| October 15, 2025 | 27.19 | 27.49 | 27.49 | 27.65 | 27.1 | 1.55M |
| October 14, 2025 | 27.97 | 27.14 | 27.14 | 28.04 | 26.97 | 2.74M |
| October 13, 2025 | 27.49 | 27.71 | 27.71 | 27.93 | 26.42 | 3.12M |
| October 10, 2025 | 28.33 | 28.21 | 28.21 | 28.67 | 28.12 | 2.35M |
| October 09, 2025 | 28.48 | 28.37 | 28.37 | 28.73 | 28.25 | 2.63M |
| September 30, 2025 | 28.67 | 28.38 | 28.38 | 28.96 | 28.36 | 2.33M |
| September 29, 2025 | 28.65 | 28.81 | 28.81 | 29.15 | 28.36 | 2.24M |
| September 26, 2025 | 29.15 | 28.45 | 28.45 | 29.27 | 28.44 | 2.68M |
| September 25, 2025 | 30.01 | 29.18 | 29.18 | 30.04 | 29.09 | 2.46M |
| September 24, 2025 | 29.7 | 29.91 | 29.91 | 29.96 | 29.3 | 2.44M |
| September 23, 2025 | 30.51 | 29.85 | 29.85 | 30.58 | 28.98 | 3.81M |
| September 22, 2025 | 29.99 | 30.52 | 30.52 | 30.79 | 29.75 | 3.24M |
| September 19, 2025 | 29.92 | 29.8 | 29.8 | 30.98 | 29.66 | 4.24M |
| September 18, 2025 | 31.63 | 30.71 | 30.71 | 32.11 | 30.39 | 6.11M |
| September 17, 2025 | 33.51 | 32 | 32 | 34.22 | 31.94 | 9.7M |
| September 16, 2025 | 30.99 | 33.03 | 33.03 | 33.35 | 30.38 | 11.02M |
| September 15, 2025 | 30.07 | 31.1 | 31.1 | 31.6 | 29.98 | 8.58M |
| September 12, 2025 | 29.92 | 29.31 | 29.31 | 29.98 | 29.31 | 2.02M |
| September 11, 2025 | 29 | 29.93 | 29.93 | 30 | 28.42 | 3.42M |
| September 10, 2025 | 29.25 | 28.99 | 28.99 | 29.57 | 28.9 | 1.76M |
| September 09, 2025 | 29.46 | 29.27 | 29.27 | 29.7 | 28.95 | 2.1M |
| September 08, 2025 | 29.27 | 29.46 | 29.46 | 29.58 | 29.02 | 2.8M |
| September 05, 2025 | 29.18 | 29.28 | 29.28 | 29.66 | 28.67 | 2.85M |
| September 04, 2025 | 28.49 | 29.06 | 29.06 | 29.67 | 28.49 | 4.07M |
| September 03, 2025 | 29.48 | 28.52 | 28.52 | 29.78 | 28.38 | 2.46M |
| September 02, 2025 | 30.01 | 29.56 | 29.56 | 30.12 | 28.33 | 4.81M |
| September 01, 2025 | 30.14 | 29.93 | 29.93 | 30.57 | 29.74 | 2.99M |
| August 29, 2025 | 30.5 | 29.89 | 29.89 | 30.5 | 29.5 | 4.1M |
| August 28, 2025 | 30.68 | 30.53 | 30.53 | 31.27 | 29.24 | 5.57M |
| August 27, 2025 | 31.48 | 30.66 | 30.66 | 32.22 | 30.66 | 5.39M |
| August 26, 2025 | 31.22 | 31.12 | 31.12 | 31.64 | 30.87 | 2.86M |
| August 25, 2025 | 31.56 | 31.29 | 31.29 | 31.83 | 30.98 | 4.57M |
| August 22, 2025 | 31.84 | 31.56 | 31.56 | 31.93 | 31.21 | 3.54M |
| August 21, 2025 | 31.75 | 31.71 | 31.71 | 32.75 | 30.96 | 6.09M |
| August 20, 2025 | 32.1 | 31.75 | 31.75 | 32.1 | 31.13 | 5.74M |
| August 19, 2025 | 31.4 | 32.32 | 32.32 | 32.83 | 31.05 | 9.94M |
| August 18, 2025 | 31.2 | 31.43 | 31.43 | 31.67 | 30.72 | 6.73M |
| August 15, 2025 | 29.76 | 31.09 | 31.09 | 31.3 | 29.55 | 7.47M |
| August 14, 2025 | 30.39 | 29.44 | 29.44 | 30.39 | 29.35 | 3.49M |
| August 13, 2025 | 30.11 | 30.26 | 30.26 | 30.35 | 29.86 | 3.51M |
| August 12, 2025 | 30.33 | 30.06 | 30.06 | 30.53 | 29.83 | 3.42M |
| August 11, 2025 | 30.01 | 30.41 | 30.41 | 30.57 | 29.9 | 3.99M |
| August 08, 2025 | 30.16 | 29.96 | 29.96 | 30.38 | 29.82 | 3.85M |
| August 07, 2025 | 30.26 | 30.41 | 30.41 | 30.77 | 30.04 | 5.72M |
| August 06, 2025 | 29.59 | 30.4 | 30.4 | 30.87 | 29.42 | 7.09M |
| August 05, 2025 | 29.12 | 29.6 | 29.6 | 29.68 | 28.91 | 4.69M |
| August 04, 2025 | 28.36 | 28.9 | 28.9 | 28.91 | 28.26 | 3.02M |
| August 01, 2025 | 28.48 | 28.61 | 28.61 | 28.65 | 28.22 | 3.22M |
| July 31, 2025 | 28.62 | 28.35 | 28.35 | 29.17 | 28.17 | 4.51M |
| July 30, 2025 | 29.64 | 28.62 | 28.62 | 29.79 | 28.35 | 6.92M |
| July 29, 2025 | 30.24 | 29.92 | 29.92 | 30.65 | 29.53 | 7.54M |
| July 28, 2025 | 29.8 | 30.65 | 30.65 | 30.93 | 29.4 | 11.4M |
| July 25, 2025 | 29.5 | 29.29 | 29.29 | 30.3 | 28.92 | 11.84M |