28.74
+0.18(+0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 28.95 | 28.56 | 28.56 | 29.11 | 28.45 | 9.81M |
| December 03, 2025 | 28.6 | 29.05 | 29.05 | 29.27 | 28.03 | 13.3M |
| December 02, 2025 | 28.17 | 28.66 | 28.66 | 29.1 | 28.1 | 16.36M |
| December 01, 2025 | 28.29 | 28.29 | 28.29 | 28.64 | 27.92 | 14.91M |
| November 28, 2025 | 28.1 | 28.27 | 28.27 | 28.92 | 27.8 | 16.99M |
| November 27, 2025 | 27.11 | 28.09 | 28.09 | 28.16 | 26.98 | 20.78M |
| November 26, 2025 | 27.33 | 27.11 | 27.11 | 27.58 | 26.97 | 13.14M |
| November 25, 2025 | 27.53 | 27.39 | 27.39 | 27.67 | 27.05 | 12.81M |
| November 24, 2025 | 27.59 | 27.46 | 27.46 | 28.04 | 27.04 | 16.21M |
| November 21, 2025 | 27.5 | 27.41 | 27.41 | 27.86 | 27.11 | 19.77M |
| November 20, 2025 | 27.98 | 27.74 | 27.74 | 28.61 | 27.66 | 15.01M |
| November 19, 2025 | 27.59 | 28.11 | 28.11 | 28.27 | 27.25 | 18.66M |
| November 18, 2025 | 28.85 | 27.6 | 27.6 | 29.18 | 27.31 | 30.47M |
| November 17, 2025 | 28.99 | 28.97 | 28.97 | 29.66 | 28.61 | 22.93M |
| November 14, 2025 | 28.63 | 28.99 | 28.99 | 30.09 | 28.63 | 35.95M |
| November 13, 2025 | 28.66 | 29.1 | 29.1 | 29.56 | 28.18 | 27.85M |
| November 12, 2025 | 28.39 | 28.66 | 28.66 | 29.08 | 28.23 | 28.14M |
| November 11, 2025 | 28.43 | 28.39 | 28.39 | 28.67 | 27.86 | 26.1M |
| November 10, 2025 | 27.32 | 28.61 | 28.61 | 29.23 | 27.32 | 66.36M |
| November 07, 2025 | 25.72 | 26.57 | 26.57 | 26.68 | 25.53 | 27.04M |
| November 06, 2025 | 24.95 | 25.5 | 25.5 | 25.7 | 24.91 | 15.46M |
| November 05, 2025 | 24.51 | 24.96 | 24.96 | 25.18 | 24.41 | 9.69M |
| November 04, 2025 | 25.63 | 24.73 | 24.73 | 25.85 | 24.42 | 15.54M |
| November 03, 2025 | 25.67 | 25.93 | 25.93 | 26.2 | 25.28 | 14.87M |
| October 31, 2025 | 25.87 | 25.67 | 25.67 | 26.08 | 25.64 | 13.55M |
| October 30, 2025 | 25.2 | 25.75 | 25.75 | 26.25 | 24.96 | 19.12M |
| October 29, 2025 | 24.23 | 25.27 | 25.27 | 25.41 | 24.23 | 14.67M |
| October 28, 2025 | 24.66 | 24.47 | 24.47 | 25.06 | 24.4 | 10.69M |
| October 27, 2025 | 24.87 | 24.66 | 24.66 | 25.34 | 24.59 | 12.74M |
| October 24, 2025 | 25.19 | 24.85 | 24.85 | 25.54 | 24.66 | 15.88M |
| October 23, 2025 | 24.2 | 25.08 | 25.08 | 25.18 | 24.05 | 19.34M |
| October 22, 2025 | 24.02 | 24.11 | 24.11 | 24.45 | 24.02 | 9.74M |
| October 21, 2025 | 24.3 | 24.13 | 24.13 | 24.45 | 24 | 16.76M |
| October 20, 2025 | 24.77 | 24.29 | 24.29 | 24.8 | 24.06 | 18.18M |
| October 17, 2025 | 25.07 | 24.63 | 24.63 | 25.37 | 24.43 | 18.07M |
| October 16, 2025 | 25.65 | 25.17 | 25.17 | 25.75 | 24.87 | 19.74M |
| October 15, 2025 | 25.63 | 25.7 | 25.7 | 25.82 | 25.4 | 6.91M |
| October 14, 2025 | 26.79 | 25.5 | 25.5 | 26.83 | 25.3 | 21.59M |
| October 13, 2025 | 25.9 | 26.6 | 26.6 | 27.07 | 25.9 | 18.58M |
| October 10, 2025 | 26.79 | 27.02 | 27.02 | 27.7 | 26.67 | 22.45M |
| October 09, 2025 | 26.69 | 26.87 | 26.87 | 27.08 | 25.81 | 14.58M |
| September 30, 2025 | 26.12 | 26.61 | 26.61 | 26.79 | 25.65 | 15.04M |
| September 29, 2025 | 25.5 | 26.12 | 26.12 | 26.25 | 25.44 | 16.38M |
| September 26, 2025 | 24.96 | 25.53 | 25.53 | 25.99 | 24.9 | 23.08M |
| September 25, 2025 | 25.29 | 25.03 | 25.03 | 25.44 | 24.99 | 20.55M |
| September 24, 2025 | 25 | 25.36 | 25.36 | 25.4 | 24.73 | 13.45M |
| September 23, 2025 | 25.3 | 25.05 | 25.05 | 25.63 | 24.66 | 16.21M |
| September 22, 2025 | 26.32 | 25.45 | 25.45 | 26.35 | 25.15 | 31.67M |
| September 19, 2025 | 25.89 | 26.52 | 26.52 | 26.78 | 25.87 | 15.18M |
| September 18, 2025 | 26.3 | 25.87 | 25.87 | 26.39 | 25.72 | 13.37M |
| September 17, 2025 | 25.98 | 26.3 | 26.3 | 26.5 | 25.88 | 9.82M |
| September 16, 2025 | 26.42 | 26.12 | 26.12 | 26.81 | 25.9 | 13.79M |
| September 15, 2025 | 26.45 | 26.28 | 26.28 | 26.58 | 25.92 | 13.99M |
| September 12, 2025 | 26.45 | 26.46 | 26.46 | 26.73 | 26.02 | 12.66M |
| September 11, 2025 | 26.44 | 26.43 | 26.43 | 27.02 | 26.14 | 18.83M |
| September 10, 2025 | 26.77 | 26.54 | 26.54 | 26.99 | 25.9 | 21.77M |
| September 09, 2025 | 27.42 | 26.88 | 26.88 | 27.95 | 26.66 | 19.17M |
| September 08, 2025 | 26.24 | 27.57 | 27.57 | 27.98 | 26.03 | 28.94M |
| September 05, 2025 | 25.95 | 26.32 | 26.32 | 26.68 | 25.82 | 18.43M |
| September 04, 2025 | 27.05 | 25.9 | 25.9 | 27.1 | 25.6 | 20.77M |