29.80
+0.06(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 03, 2025 | 25.99 | 25.67 | 25.67 | 26.2 | 25.55 | 7.18M |
| September 02, 2025 | 25.8 | 26.09 | 26.09 | 26.23 | 25.73 | 6.03M |
| September 01, 2025 | 26.21 | 25.82 | 25.82 | 26.37 | 25.7 | 8.76M |
| August 29, 2025 | 26.04 | 26.4 | 26.4 | 26.58 | 25.96 | 7.51M |
| August 28, 2025 | 25.9 | 26.04 | 26.04 | 26.15 | 25.75 | 6.56M |
| August 27, 2025 | 26.81 | 25.87 | 25.87 | 26.84 | 25.78 | 14.16M |
| August 26, 2025 | 26.41 | 26.8 | 26.8 | 27 | 26.36 | 11.31M |
| August 25, 2025 | 26.51 | 26.35 | 26.35 | 26.65 | 26.23 | 9.21M |
| August 22, 2025 | 26.5 | 26.46 | 26.46 | 26.7 | 26.24 | 4.69M |
| August 21, 2025 | 26.77 | 26.5 | 26.5 | 26.79 | 26.1 | 7.78M |
| August 20, 2025 | 26.2 | 26.86 | 26.86 | 26.96 | 26.03 | 8.36M |
| August 19, 2025 | 26.25 | 26.2 | 26.2 | 26.49 | 26.15 | 4.48M |
| August 18, 2025 | 26.66 | 26.27 | 26.27 | 26.68 | 26.23 | 7.02M |
| August 15, 2025 | 26.71 | 26.68 | 26.68 | 26.97 | 26.48 | 5.86M |
| August 14, 2025 | 26.58 | 26.79 | 26.79 | 26.87 | 26.31 | 4.58M |
| August 13, 2025 | 26.7 | 26.58 | 26.58 | 26.8 | 26.35 | 4.85M |
| August 12, 2025 | 26.55 | 26.6 | 26.6 | 26.85 | 26.4 | 4.42M |
| August 11, 2025 | 26.97 | 26.55 | 26.55 | 27.08 | 26.29 | 6.98M |
| August 08, 2025 | 27.4 | 26.97 | 26.97 | 27.44 | 26.86 | 3.74M |