30.70
+0.1(+0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 30.32 | 30.6 | 30.6 | 31.05 | 30.32 | 40.28M |
| December 03, 2025 | 30.8 | 30.67 | 30.67 | 31.36 | 30.49 | 52.42M |
| December 02, 2025 | 30.88 | 30.69 | 30.69 | 31 | 30.51 | 33.04M |
| December 01, 2025 | 31.1 | 30.93 | 30.93 | 31.56 | 30.77 | 51.88M |
| November 28, 2025 | 30.55 | 30.97 | 30.97 | 31.21 | 30.42 | 49.54M |
| November 27, 2025 | 30.33 | 30.66 | 30.66 | 31.1 | 30.33 | 38.83M |
| November 26, 2025 | 30.51 | 30.31 | 30.31 | 30.68 | 30.2 | 34.91M |
| November 25, 2025 | 30.42 | 30.5 | 30.5 | 30.69 | 30 | 41.28M |
| November 24, 2025 | 31.05 | 30.11 | 30.11 | 31.2 | 30 | 47.9M |
| November 21, 2025 | 32 | 30.85 | 30.85 | 32.23 | 30.8 | 64.95M |
| November 20, 2025 | 32.95 | 32.4 | 32.4 | 33.64 | 32.39 | 53.8M |
| November 19, 2025 | 32.77 | 32.73 | 32.73 | 33.47 | 32.3 | 49.05M |
| November 18, 2025 | 34.2 | 32.95 | 32.95 | 34.9 | 32.73 | 80.96M |
| November 17, 2025 | 35 | 34.38 | 34.38 | 35.55 | 34.26 | 60.14M |
| November 14, 2025 | 35.18 | 34.6 | 34.6 | 36.05 | 34.59 | 69.39M |
| November 13, 2025 | 34.61 | 35.87 | 35.87 | 36.36 | 34.61 | 101.5M |
| November 12, 2025 | 34.91 | 34.61 | 34.61 | 35.12 | 33.56 | 80.27M |
| November 11, 2025 | 35.37 | 35.51 | 35.51 | 35.96 | 34.9 | 101.79M |
| November 10, 2025 | 35.68 | 35.23 | 35.23 | 37.81 | 34.99 | 181.25M |
| November 07, 2025 | 33.1 | 34.37 | 34.37 | 34.93 | 32.76 | 142.51M |
| November 06, 2025 | 29.44 | 32.46 | 32.46 | 32.46 | 29.44 | 106.69M |
| November 05, 2025 | 28.76 | 29.51 | 29.51 | 29.76 | 28.17 | 53.72M |
| November 04, 2025 | 29.4 | 29.3 | 29.3 | 29.83 | 28.77 | 40.51M |
| November 03, 2025 | 28.9 | 29.59 | 29.59 | 29.62 | 28.61 | 46.11M |
| October 31, 2025 | 29.2 | 28.76 | 28.76 | 29.47 | 28.68 | 40.25M |
| October 30, 2025 | 29.8 | 29.09 | 29.09 | 29.92 | 28.79 | 39.87M |
| October 29, 2025 | 28.5 | 29.8 | 29.8 | 29.93 | 28.5 | 65.36M |
| October 28, 2025 | 28.05 | 27.84 | 27.84 | 28.18 | 27.61 | 26.61M |
| October 27, 2025 | 27.81 | 28.04 | 28.04 | 28.52 | 27.81 | 27.58M |
| October 24, 2025 | 28 | 27.78 | 27.78 | 28.31 | 27.48 | 21M |
| October 23, 2025 | 27.66 | 27.97 | 27.97 | 28.03 | 27.15 | 23.93M |
| October 22, 2025 | 27.98 | 27.48 | 27.48 | 28.16 | 27.4 | 23.27M |
| October 21, 2025 | 27.52 | 28.12 | 28.12 | 28.38 | 27.25 | 29.42M |
| October 20, 2025 | 27.81 | 27.47 | 27.47 | 27.95 | 27.23 | 24.26M |
| October 17, 2025 | 28.08 | 27.5 | 27.5 | 28.39 | 27.44 | 32.73M |
| October 16, 2025 | 29.12 | 27.95 | 27.95 | 29.17 | 27.8 | 41.96M |
| October 15, 2025 | 28.93 | 29.11 | 29.11 | 29.57 | 28.51 | 40.6M |
| October 14, 2025 | 29.2 | 28.93 | 28.93 | 29.72 | 28.66 | 56.3M |
| October 13, 2025 | 27.85 | 28.77 | 28.77 | 29.27 | 27.85 | 50.2M |
| October 10, 2025 | 28.25 | 28.74 | 28.74 | 29.37 | 28.13 | 58.14M |
| October 09, 2025 | 27.12 | 28.56 | 28.56 | 28.65 | 27.04 | 67.81M |
| September 30, 2025 | 26.45 | 26.8 | 26.8 | 27.03 | 26.3 | 44.48M |
| September 29, 2025 | 26.01 | 26.18 | 26.18 | 26.23 | 25.66 | 24.03M |
| September 26, 2025 | 25.6 | 25.96 | 25.96 | 26.24 | 25.6 | 20.53M |
| September 25, 2025 | 25.88 | 25.63 | 25.63 | 26.1 | 25.63 | 18.07M |
| September 24, 2025 | 25.46 | 25.91 | 25.91 | 25.95 | 25.26 | 17.78M |
| September 23, 2025 | 25.5 | 25.43 | 25.43 | 25.72 | 25.04 | 20.18M |
| September 22, 2025 | 26.02 | 25.59 | 25.59 | 26.07 | 25.38 | 20.71M |
| September 19, 2025 | 25.8 | 26.08 | 26.08 | 26.15 | 25.8 | 20.06M |
| September 18, 2025 | 26.65 | 25.8 | 25.6 | 26.65 | 25.69 | 30.68M |
| September 17, 2025 | 26.6 | 26.6 | 26.39 | 26.85 | 26.34 | 15.73M |
| September 16, 2025 | 27.13 | 26.65 | 26.44 | 27.7 | 26.38 | 27.92M |
| September 15, 2025 | 27.25 | 26.94 | 26.73 | 27.29 | 26.85 | 19.92M |
| September 12, 2025 | 27.55 | 27.22 | 27.01 | 27.55 | 26.98 | 26.9M |
| September 11, 2025 | 27.22 | 27.53 | 27.32 | 27.59 | 27.15 | 22.42M |
| September 10, 2025 | 27.55 | 27.34 | 27.13 | 27.93 | 26.84 | 27.7M |
| September 09, 2025 | 26.97 | 27.7 | 27.7 | 28.58 | 26.92 | 48.35M |
| September 08, 2025 | 26.34 | 27 | 27 | 27.11 | 26.14 | 36.05M |
| September 05, 2025 | 26.17 | 26.28 | 26.28 | 26.43 | 26.12 | 24.95M |
| September 04, 2025 | 26.39 | 26.16 | 26.16 | 26.5 | 25.88 | 28.62M |