33.30
+1.9(+6.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 32.32 | 33.3 | 33.3 | 33.85 | 31.1 | 16.67M | 
| October 29, 2025 | 31.07 | 31.4 | 31.4 | 31.7 | 31.03 | 5.96M | 
| October 28, 2025 | 31.4 | 31.42 | 31.42 | 31.8 | 31.02 | 5.61M | 
| October 27, 2025 | 31.63 | 31.33 | 31.33 | 31.74 | 31 | 7.77M | 
| October 24, 2025 | 32.32 | 31.47 | 31.47 | 32.38 | 31.02 | 10.72M | 
| October 23, 2025 | 28.85 | 32.42 | 32.42 | 32.77 | 28.85 | 13.49M | 
| October 22, 2025 | 31.12 | 30.23 | 30.23 | 31.28 | 29.9 | 6.1M | 
| October 21, 2025 | 31.19 | 31.12 | 31.12 | 31.59 | 30.45 | 8.79M | 
| October 20, 2025 | 29.28 | 31.45 | 31.45 | 31.68 | 29.1 | 14.44M | 
| October 17, 2025 | 28.85 | 28.16 | 28.16 | 30.74 | 28.04 | 6.78M | 
| October 16, 2025 | 29.3 | 29 | 29 | 29.52 | 28.87 | 3.46M | 
| October 15, 2025 | 29.33 | 29.4 | 29.4 | 30.19 | 29.03 | 4.24M | 
| October 14, 2025 | 31.07 | 29.5 | 29.5 | 31.18 | 29.34 | 5.38M | 
| October 13, 2025 | 29.38 | 30.82 | 30.82 | 31.06 | 29.11 | 7.86M | 
| October 10, 2025 | 31.4 | 30.63 | 30.63 | 31.99 | 30.63 | 8.23M | 
| October 09, 2025 | 31.32 | 31.45 | 31.45 | 33.66 | 30.68 | 11.32M | 
| September 30, 2025 | 29.26 | 30.74 | 30.74 | 31.31 | 28.77 | 12.59M | 
| September 29, 2025 | 26.8 | 29.25 | 29.25 | 30.98 | 26.8 | 13.1M | 
| September 26, 2025 | 26.52 | 26.76 | 26.76 | 27.48 | 26.36 | 3.24M | 
| September 25, 2025 | 26.98 | 26.73 | 26.73 | 27.5 | 26.63 | 3.32M | 
| September 24, 2025 | 26.07 | 27.06 | 27.06 | 27.06 | 25.92 | 3.91M | 
| September 23, 2025 | 26.89 | 26.19 | 26.19 | 26.96 | 25.53 | 4.38M | 
| September 22, 2025 | 27.36 | 27.05 | 27.05 | 28.1 | 26.77 | 2.85M | 
| September 19, 2025 | 27.5 | 27.36 | 27.36 | 28.15 | 27.27 | 3.67M | 
| September 18, 2025 | 28.89 | 27.57 | 27.57 | 28.94 | 27.29 | 6.11M | 
| September 17, 2025 | 29.09 | 28.95 | 28.95 | 29.56 | 28.61 | 3.83M | 
| September 16, 2025 | 29.29 | 29.26 | 29.26 | 29.63 | 28.34 | 4.6M | 
| September 15, 2025 | 29.36 | 29.41 | 29.41 | 30.5 | 29.2 | 5.75M | 
| September 12, 2025 | 29.89 | 29.37 | 29.37 | 29.89 | 28.97 | 5.28M | 
| September 11, 2025 | 30.18 | 29.89 | 29.89 | 30.18 | 29.59 | 6.34M | 
| September 10, 2025 | 30 | 30.34 | 30.34 | 30.8 | 29.8 | 7.21M | 
| September 09, 2025 | 30.23 | 30.59 | 30.59 | 31.23 | 29.77 | 11.41M | 
| September 08, 2025 | 30.22 | 30.03 | 30.03 | 30.55 | 29.46 | 9.49M | 
| September 05, 2025 | 27.6 | 30.08 | 30.08 | 30.1 | 27.6 | 12.94M | 
| September 04, 2025 | 27.43 | 27.84 | 27.84 | 28.68 | 27.24 | 6.98M | 
| September 03, 2025 | 27.71 | 27.38 | 27.38 | 28.63 | 27.2 | 3.68M | 
| September 02, 2025 | 27.73 | 27.8 | 27.8 | 28.5 | 27.56 | 4.4M | 
| September 01, 2025 | 27.41 | 27.83 | 27.83 | 28.06 | 27.13 | 3.97M | 
| August 29, 2025 | 26.3 | 27.41 | 27.41 | 27.89 | 26.3 | 6.55M | 
| August 28, 2025 | 26.83 | 26.44 | 26.44 | 27.23 | 25.41 | 5.99M | 
| August 27, 2025 | 28.2 | 26.83 | 26.83 | 28.61 | 22.56 | 7.57M | 
| August 26, 2025 | 28.5 | 28.2 | 28.2 | 28.77 | 28.08 | 4.11M | 
| August 25, 2025 | 28.46 | 28.62 | 28.62 | 29.2 | 28.36 | 4.28M | 
| August 22, 2025 | 28.36 | 28.42 | 28.42 | 28.72 | 28.24 | 2.96M | 
| August 21, 2025 | 28.82 | 28.42 | 28.42 | 28.93 | 28.25 | 2.79M | 
| August 20, 2025 | 28.84 | 28.83 | 28.83 | 29 | 28.4 | 2.89M | 
| August 19, 2025 | 28.73 | 28.88 | 28.88 | 29.1 | 28.51 | 3.35M | 
| August 18, 2025 | 28.73 | 28.7 | 28.7 | 29.1 | 28.54 | 3.14M | 
| August 15, 2025 | 27.85 | 28.58 | 28.58 | 28.69 | 27.85 | 3.48M | 
| August 14, 2025 | 28.96 | 27.95 | 27.95 | 29.09 | 27.85 | 4.34M | 
| August 13, 2025 | 29.38 | 28.95 | 28.95 | 29.55 | 28.79 | 4.23M | 
| August 12, 2025 | 29.83 | 29.45 | 29.45 | 29.9 | 28.91 | 5.5M | 
| August 11, 2025 | 30.21 | 29.98 | 29.98 | 30.78 | 29.56 | 7.79M | 
| August 08, 2025 | 29.05 | 28.87 | 28.87 | 29.22 | 28.6 | 2.54M | 
| August 07, 2025 | 29.6 | 29.17 | 29.17 | 29.73 | 28.94 | 3.43M | 
| August 06, 2025 | 29.38 | 29.44 | 29.44 | 29.84 | 28.81 | 3.08M | 
| August 05, 2025 | 29.75 | 29.55 | 29.55 | 29.98 | 29.35 | 3.16M | 
| August 04, 2025 | 29.85 | 29.78 | 29.78 | 30.2 | 29.24 | 3.24M | 
| August 01, 2025 | 29.48 | 29.62 | 29.62 | 30.2 | 29.1 | 3.36M | 
| July 31, 2025 | 29.89 | 29.4 | 29.4 | 30.48 | 29.17 | 4.5M |