29.85
-0.18(-0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 29.2 | 30.03 | 30.03 | 30.16 | 28.93 | 5.04M |
| December 03, 2025 | 28.85 | 29.19 | 29.19 | 29.25 | 28.75 | 3.09M |
| December 02, 2025 | 28.95 | 28.86 | 28.86 | 29.29 | 28.81 | 2.55M |
| December 01, 2025 | 28.89 | 28.95 | 28.95 | 29.01 | 28.46 | 3.17M |
| November 28, 2025 | 28.75 | 28.76 | 28.76 | 29.18 | 28.7 | 3.3M |
| November 27, 2025 | 28.58 | 28.8 | 28.8 | 28.89 | 28.42 | 3.22M |
| November 26, 2025 | 28.85 | 28.47 | 28.47 | 29.02 | 28.28 | 6.39M |
| November 25, 2025 | 29.1 | 28.7 | 28.7 | 29.42 | 28.66 | 4.78M |
| November 24, 2025 | 29.48 | 28.94 | 28.94 | 29.49 | 28.63 | 5.07M |
| November 21, 2025 | 30.15 | 29.25 | 29.25 | 30.18 | 29.16 | 6.33M |
| November 20, 2025 | 29.81 | 30.06 | 30.06 | 30.16 | 29.71 | 3.19M |
| November 19, 2025 | 30.2 | 29.86 | 29.86 | 30.39 | 29.79 | 3.47M |
| November 18, 2025 | 30.8 | 30.24 | 30.24 | 30.93 | 30.03 | 4.34M |
| November 17, 2025 | 30.1 | 30.8 | 30.8 | 30.98 | 29.81 | 6.26M |
| November 14, 2025 | 29.78 | 30.05 | 30.05 | 30.4 | 29.72 | 4.55M |
| November 13, 2025 | 30.48 | 29.88 | 29.88 | 30.75 | 29.76 | 4.93M |
| November 12, 2025 | 30.43 | 30.45 | 30.45 | 30.77 | 30.02 | 5.16M |
| November 11, 2025 | 29.58 | 30.43 | 30.43 | 30.5 | 29.36 | 6.78M |
| November 10, 2025 | 29.8 | 29.7 | 29.7 | 29.86 | 29.39 | 3.26M |
| November 07, 2025 | 29.66 | 29.8 | 29.8 | 29.92 | 29.6 | 4.16M |
| November 06, 2025 | 29.47 | 29.74 | 29.74 | 29.91 | 29.32 | 5.75M |
| November 05, 2025 | 28.39 | 29.68 | 29.68 | 29.75 | 28.35 | 8.62M |
| November 04, 2025 | 28.97 | 28.58 | 28.58 | 28.97 | 28.41 | 3.95M |
| November 03, 2025 | 28.35 | 29 | 29 | 29.19 | 28.01 | 7.9M |
| October 31, 2025 | 28.41 | 28.15 | 28.15 | 28.51 | 27.88 | 3.79M |
| October 30, 2025 | 28.77 | 28.64 | 28.39 | 28.9 | 28.46 | 4.55M |
| October 29, 2025 | 28.57 | 28.74 | 28.49 | 28.85 | 28.22 | 4.32M |
| October 28, 2025 | 29.4 | 28.46 | 28.21 | 29.4 | 28.45 | 6.38M |
| October 27, 2025 | 28.84 | 29.33 | 29.07 | 29.88 | 28.81 | 7.19M |
| October 24, 2025 | 29.14 | 29 | 28.75 | 29.35 | 28.74 | 4.93M |
| October 23, 2025 | 29.12 | 29.14 | 28.89 | 29.24 | 28.57 | 6.9M |
| October 22, 2025 | 28.53 | 29.2 | 28.95 | 29.79 | 28.51 | 9.85M |
| October 21, 2025 | 28.41 | 28.6 | 28.35 | 28.9 | 28.4 | 7.14M |
| October 20, 2025 | 28.65 | 28.35 | 28.1 | 29.22 | 27.9 | 6.6M |
| October 17, 2025 | 28.32 | 28.39 | 28.39 | 28.72 | 28.3 | 4.72M |
| October 16, 2025 | 28.28 | 28.37 | 28.37 | 28.6 | 28.02 | 3.98M |
| October 15, 2025 | 27.8 | 28.24 | 28.24 | 28.32 | 27.62 | 5.45M |
| October 14, 2025 | 28.18 | 27.8 | 27.8 | 28.54 | 27.63 | 5.62M |
| October 13, 2025 | 27.75 | 28.29 | 28.29 | 28.52 | 27.65 | 6.77M |
| October 10, 2025 | 27.24 | 28.18 | 28.18 | 28.47 | 27.15 | 6.76M |
| October 09, 2025 | 27.02 | 27.33 | 27.33 | 27.44 | 26.95 | 4.67M |
| September 30, 2025 | 27.48 | 27.03 | 27.03 | 27.49 | 26.92 | 5.92M |
| September 29, 2025 | 27.43 | 27.37 | 27.37 | 27.52 | 27.04 | 4.5M |
| September 26, 2025 | 27.38 | 27.31 | 27.31 | 27.5 | 27 | 4.11M |
| September 25, 2025 | 27.75 | 27.36 | 27.36 | 27.75 | 27.05 | 4.22M |
| September 24, 2025 | 27.39 | 27.67 | 27.67 | 27.83 | 27.28 | 4.52M |
| September 23, 2025 | 26.91 | 27.34 | 27.34 | 27.35 | 26.71 | 5.87M |
| September 22, 2025 | 26.35 | 26.85 | 26.85 | 26.94 | 26.17 | 5.77M |
| September 19, 2025 | 26.29 | 26.27 | 26.27 | 26.64 | 25.94 | 5.12M |
| September 18, 2025 | 27.13 | 26.12 | 26.12 | 27.14 | 26 | 9.74M |
| September 17, 2025 | 26.73 | 27.16 | 27.16 | 27.22 | 26.65 | 4.55M |
| September 16, 2025 | 27.29 | 26.87 | 26.87 | 27.29 | 26.68 | 4.04M |
| September 15, 2025 | 27.06 | 27.28 | 27.28 | 27.42 | 26.9 | 4.56M |
| September 12, 2025 | 27.03 | 27.06 | 27.06 | 27.6 | 26.65 | 6.88M |
| September 11, 2025 | 26.9 | 26.96 | 26.96 | 27.15 | 26.57 | 5.15M |
| September 10, 2025 | 27.05 | 26.79 | 26.79 | 27.33 | 26.71 | 4.73M |
| September 09, 2025 | 26.43 | 27.14 | 27.14 | 27.37 | 26.23 | 10.91M |
| September 08, 2025 | 26.51 | 26.33 | 26.33 | 26.92 | 26.32 | 8.81M |
| September 05, 2025 | 26.18 | 26.6 | 26.6 | 26.7 | 26.02 | 7.06M |
| September 04, 2025 | 25.68 | 26.26 | 26.26 | 26.31 | 25.52 | 10.2M |