28.40
-0.32(-1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 28.84 | 28.4 | 28.4 | 28.84 | 28.2 | 3.92M |
| November 06, 2025 | 28.47 | 28.72 | 28.72 | 29.2 | 28.38 | 5.62M |
| November 05, 2025 | 27.57 | 28.46 | 28.46 | 29.25 | 27.4 | 7.41M |
| November 04, 2025 | 28.58 | 27.89 | 27.89 | 28.84 | 27.6 | 9.44M |
| November 03, 2025 | 29.05 | 28.58 | 28.58 | 29.48 | 28.41 | 9.65M |
| October 31, 2025 | 28.23 | 28.86 | 28.86 | 29.37 | 28.23 | 10.46M |
| October 30, 2025 | 29.36 | 28.51 | 28.51 | 29.5 | 28.48 | 8.84M |
| October 29, 2025 | 30.35 | 28.96 | 28.96 | 30.5 | 28.76 | 16.26M |
| October 28, 2025 | 29.24 | 29.92 | 29.92 | 30.66 | 29.11 | 17.68M |
| October 27, 2025 | 28.05 | 30.27 | 30.27 | 30.79 | 27.55 | 25.96M |
| October 24, 2025 | 30.11 | 28.12 | 28.12 | 30.88 | 27.67 | 22.88M |
| October 23, 2025 | 29.3 | 28.52 | 28.52 | 29.4 | 27.16 | 34.21M |
| October 22, 2025 | 29.9 | 29.9 | 29.9 | 29.9 | 28.5 | 17.42M |
| October 21, 2025 | 25.23 | 27.18 | 27.18 | 27.18 | 25.23 | 8.45M |
| October 20, 2025 | 24 | 24.71 | 24.71 | 24.71 | 23.99 | 22.18M |
| October 17, 2025 | 22.96 | 22.46 | 22.46 | 23.12 | 22.46 | 3.44M |
| October 16, 2025 | 23.72 | 23.04 | 23.04 | 23.75 | 22.95 | 4.25M |
| October 15, 2025 | 23.16 | 23.66 | 23.66 | 23.7 | 22.96 | 4.95M |
| October 14, 2025 | 23.28 | 23.25 | 23.25 | 23.68 | 23.07 | 4.76M |
| October 13, 2025 | 22.88 | 23.04 | 23.04 | 23.49 | 22.68 | 5.95M |
| October 10, 2025 | 23 | 23.58 | 23.58 | 23.96 | 22.88 | 9.88M |
| October 09, 2025 | 22.22 | 22.83 | 22.83 | 23.13 | 22.22 | 5.9M |
| September 30, 2025 | 22.13 | 22.29 | 22.29 | 22.4 | 22.04 | 3.12M |
| September 29, 2025 | 21.72 | 22.02 | 22.02 | 22.28 | 21.4 | 3.52M |
| September 26, 2025 | 21.35 | 21.72 | 21.72 | 22.03 | 21.09 | 3.21M |
| September 25, 2025 | 21.58 | 21.47 | 21.47 | 21.8 | 21.4 | 2.44M |
| September 24, 2025 | 21.62 | 21.58 | 21.58 | 21.62 | 21.29 | 2.89M |
| September 23, 2025 | 21.3 | 21.56 | 21.56 | 21.59 | 20.85 | 4.97M |
| September 22, 2025 | 21.7 | 21.5 | 21.5 | 21.76 | 21.27 | 2.7M |
| September 19, 2025 | 21.7 | 21.82 | 21.82 | 22.03 | 21.47 | 3.02M |
| September 18, 2025 | 22.08 | 21.7 | 21.7 | 22.19 | 21.52 | 4.67M |
| September 17, 2025 | 22.19 | 22.08 | 22.08 | 22.35 | 21.98 | 3.31M |
| September 16, 2025 | 22.06 | 22.19 | 22.19 | 22.36 | 21.87 | 4.04M |
| September 15, 2025 | 22.34 | 22.12 | 22.12 | 22.37 | 22.07 | 3.14M |
| September 12, 2025 | 22.5 | 22.3 | 22.3 | 22.63 | 22.26 | 3.48M |
| September 11, 2025 | 22.5 | 22.53 | 22.53 | 22.55 | 22.26 | 4.03M |
| September 10, 2025 | 22.1 | 22.5 | 22.5 | 22.56 | 22.06 | 3.65M |
| September 09, 2025 | 22.36 | 22.14 | 22.14 | 22.47 | 22.06 | 3.97M |
| September 08, 2025 | 22.53 | 22.35 | 22.35 | 22.71 | 22.2 | 5.24M |
| September 05, 2025 | 22.16 | 22.54 | 22.54 | 22.58 | 22.05 | 4.59M |
| September 04, 2025 | 22 | 22.16 | 22.16 | 22.75 | 21.88 | 7.91M |
| September 03, 2025 | 23.66 | 22.08 | 22.08 | 23.74 | 22.02 | 11.62M |
| September 02, 2025 | 24.35 | 23.7 | 23.7 | 24.59 | 23.4 | 11.15M |
| September 01, 2025 | 23.07 | 24.4 | 24.4 | 24.78 | 22.79 | 18.93M |
| August 29, 2025 | 23.36 | 22.98 | 22.98 | 23.5 | 22.9 | 9.25M |
| August 28, 2025 | 23.9 | 23.52 | 23.52 | 24.18 | 22.88 | 16.92M |
| August 27, 2025 | 25.4 | 24.02 | 24.02 | 25.4 | 23.88 | 23.82M |
| August 26, 2025 | 23.88 | 25.48 | 25.48 | 25.48 | 23.5 | 13.34M |
| August 25, 2025 | 22.8 | 23.16 | 23.16 | 23.41 | 22.8 | 6.99M |
| August 22, 2025 | 22.88 | 22.75 | 22.75 | 22.88 | 22.53 | 4.46M |
| August 21, 2025 | 22.99 | 22.92 | 22.92 | 23.25 | 22.77 | 4.27M |
| August 20, 2025 | 22.88 | 22.99 | 22.99 | 23.32 | 22.82 | 4.05M |
| August 19, 2025 | 23.06 | 22.97 | 22.97 | 23.14 | 22.74 | 3.86M |
| August 18, 2025 | 23.26 | 23.15 | 23.15 | 23.45 | 22.9 | 5.89M |
| August 15, 2025 | 22.9 | 23.26 | 23.26 | 23.42 | 22.76 | 5.68M |
| August 14, 2025 | 24.37 | 22.76 | 22.76 | 24.48 | 22.72 | 9.34M |
| August 13, 2025 | 23.95 | 24.4 | 24.4 | 24.74 | 23.86 | 6M |
| August 12, 2025 | 24.36 | 23.95 | 23.95 | 24.45 | 23.84 | 3.92M |
| August 11, 2025 | 23.65 | 24.36 | 24.36 | 24.8 | 23.49 | 7.46M |
| August 08, 2025 | 23.3 | 23.5 | 23.5 | 23.56 | 23.18 | 3.25M |