29.23
-0.09(-0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 29.32 | 29.23 | 29.23 | 29.39 | 29.02 | 3.3M |
| December 04, 2025 | 29.45 | 29.32 | 29.32 | 29.54 | 29.26 | 2.94M |
| December 03, 2025 | 29.19 | 29.45 | 29.45 | 29.69 | 29.13 | 6.37M |
| December 02, 2025 | 29.1 | 29.13 | 29.13 | 29.21 | 29.01 | 3.02M |
| December 01, 2025 | 28.92 | 29.1 | 29.1 | 29.12 | 28.9 | 3.46M |
| November 28, 2025 | 28.86 | 28.9 | 28.9 | 28.93 | 28.79 | 3.05M |
| November 27, 2025 | 29.05 | 28.89 | 28.89 | 29.06 | 28.87 | 3.25M |
| November 26, 2025 | 28.92 | 29.03 | 29.03 | 29.23 | 28.85 | 4.86M |
| November 25, 2025 | 28.9 | 28.92 | 28.92 | 29.02 | 28.84 | 4.37M |
| November 24, 2025 | 28.95 | 28.82 | 28.82 | 29.09 | 28.77 | 4.51M |
| November 21, 2025 | 29.25 | 28.84 | 28.84 | 29.38 | 28.78 | 6.51M |
| November 20, 2025 | 29.41 | 29.33 | 29.33 | 29.54 | 29.3 | 3.95M |
| November 19, 2025 | 29.61 | 29.37 | 29.37 | 29.79 | 29.28 | 5.34M |
| November 18, 2025 | 29.89 | 29.7 | 29.7 | 29.96 | 29.59 | 4.65M |
| November 17, 2025 | 30.52 | 29.88 | 29.88 | 30.62 | 29.86 | 7.28M |
| November 14, 2025 | 30.75 | 30.51 | 30.51 | 31.1 | 30.5 | 7.1M |
| November 13, 2025 | 30.89 | 30.66 | 30.66 | 31 | 30.46 | 8.25M |
| November 12, 2025 | 30.29 | 30.74 | 30.74 | 31.18 | 30.29 | 11.58M |
| November 11, 2025 | 30.26 | 30.29 | 30.29 | 30.35 | 30.1 | 5.4M |
| November 10, 2025 | 29.96 | 30.29 | 30.29 | 30.3 | 29.93 | 7.64M |
| November 07, 2025 | 29.61 | 29.91 | 29.91 | 29.97 | 29.61 | 7.06M |
| November 06, 2025 | 29.62 | 29.69 | 29.69 | 29.81 | 29.56 | 5.19M |
| November 05, 2025 | 29.51 | 29.62 | 29.62 | 29.67 | 29.48 | 3.11M |
| November 04, 2025 | 29.8 | 29.67 | 29.67 | 29.84 | 29.58 | 4.59M |
| November 03, 2025 | 29.7 | 29.85 | 29.85 | 29.9 | 29.64 | 6.58M |
| October 31, 2025 | 29.9 | 29.78 | 29.78 | 29.99 | 29.5 | 7.57M |
| October 30, 2025 | 29.62 | 29.7 | 29.7 | 29.88 | 29.55 | 6.88M |
| October 29, 2025 | 29.55 | 29.61 | 29.61 | 29.72 | 29.34 | 4.73M |
| October 28, 2025 | 29.66 | 29.68 | 29.68 | 29.81 | 29.59 | 4.53M |
| October 27, 2025 | 29.57 | 29.65 | 29.65 | 29.8 | 29.41 | 6.11M |
| October 24, 2025 | 29.63 | 29.57 | 29.57 | 29.87 | 29.5 | 6.48M |
| October 23, 2025 | 29.7 | 29.78 | 29.78 | 30.1 | 29.55 | 8.15M |
| October 22, 2025 | 29.38 | 29.89 | 29.89 | 30.25 | 29.38 | 18.05M |
| October 21, 2025 | 28.66 | 28.81 | 28.81 | 28.86 | 28.63 | 2.4M |
| October 20, 2025 | 28.72 | 28.63 | 28.63 | 28.75 | 28.55 | 3.67M |
| October 17, 2025 | 28.85 | 28.63 | 28.63 | 29 | 28.58 | 3.75M |
| October 16, 2025 | 28.9 | 28.94 | 28.94 | 29.07 | 28.81 | 3.84M |
| October 15, 2025 | 28.89 | 28.9 | 28.9 | 29.06 | 28.82 | 3.8M |
| October 14, 2025 | 28.7 | 28.89 | 28.89 | 29.05 | 28.62 | 5.28M |
| October 13, 2025 | 28.53 | 28.69 | 28.69 | 28.74 | 28.47 | 4.28M |
| October 10, 2025 | 28.72 | 28.81 | 28.81 | 28.96 | 28.68 | 5.29M |
| October 09, 2025 | 28.59 | 28.81 | 28.81 | 28.83 | 28.46 | 3.9M |
| September 30, 2025 | 28.83 | 28.6 | 28.6 | 28.87 | 28.59 | 4.26M |
| September 29, 2025 | 28.74 | 28.88 | 28.88 | 28.91 | 28.51 | 3.14M |
| September 26, 2025 | 28.64 | 28.73 | 28.73 | 28.78 | 28.51 | 3.51M |
| September 25, 2025 | 29.09 | 28.75 | 28.75 | 29.1 | 28.68 | 6.76M |
| September 24, 2025 | 29.02 | 29.13 | 29.13 | 29.17 | 29.02 | 2.72M |
| September 23, 2025 | 29.03 | 29.11 | 29.11 | 29.14 | 28.75 | 4.75M |
| September 22, 2025 | 29.2 | 29.02 | 29.02 | 29.31 | 28.97 | 3.34M |
| September 19, 2025 | 29.36 | 29.1 | 29.1 | 29.45 | 29.09 | 5.21M |
| September 18, 2025 | 29.39 | 29.55 | 29.55 | 29.89 | 29.18 | 8.13M |
| September 17, 2025 | 29.18 | 29.34 | 29.34 | 29.4 | 29.12 | 3.14M |
| September 16, 2025 | 29.34 | 29.18 | 29.18 | 29.39 | 29.12 | 3.57M |
| September 15, 2025 | 29.44 | 29.34 | 29.34 | 29.46 | 29.26 | 3.7M |
| September 12, 2025 | 29.63 | 29.44 | 29.44 | 29.68 | 29.4 | 4.22M |
| September 11, 2025 | 29.5 | 29.63 | 29.63 | 29.66 | 29.3 | 4.25M |
| September 10, 2025 | 29.65 | 29.52 | 29.52 | 29.72 | 29.46 | 3.31M |
| September 09, 2025 | 29.82 | 29.7 | 29.7 | 29.9 | 29.53 | 3.63M |
| September 08, 2025 | 29.52 | 29.78 | 29.78 | 29.82 | 29.43 | 4.61M |
| September 05, 2025 | 29.45 | 29.52 | 29.52 | 29.56 | 29.36 | 3.82M |