28.76
-0.02(-0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 28.57 | 28.76 | 28.76 | 28.82 | 28.36 | 9.85M |
| December 04, 2025 | 27.81 | 28.78 | 28.78 | 29.06 | 27.61 | 15.98M |
| December 03, 2025 | 28.21 | 27.81 | 27.81 | 28.52 | 27.75 | 7.64M |
| December 02, 2025 | 28.43 | 28.39 | 28.39 | 28.66 | 28.02 | 7.81M |
| December 01, 2025 | 28.43 | 28.7 | 28.7 | 29.07 | 28.26 | 11.76M |
| November 28, 2025 | 28.83 | 28.41 | 28.41 | 28.85 | 27.72 | 13.48M |
| November 27, 2025 | 28.83 | 28.48 | 28.48 | 29.28 | 28.46 | 13.29M |
| November 26, 2025 | 28.87 | 28.49 | 28.49 | 29.05 | 28.37 | 16.56M |
| November 25, 2025 | 28.51 | 28.67 | 28.67 | 28.92 | 28.3 | 23.95M |
| November 24, 2025 | 26.01 | 28.23 | 28.23 | 28.23 | 26.01 | 16.91M |
| November 21, 2025 | 26.2 | 25.66 | 25.66 | 26.84 | 25.45 | 12.64M |
| November 20, 2025 | 26.78 | 26.52 | 26.52 | 27.05 | 26.3 | 8.25M |
| November 19, 2025 | 27.45 | 26.85 | 26.85 | 27.67 | 26.55 | 12.13M |
| November 18, 2025 | 27.4 | 27.43 | 27.43 | 28.31 | 27.25 | 14.52M |
| November 17, 2025 | 28.38 | 27.58 | 27.58 | 28.61 | 27.52 | 19.07M |
| November 14, 2025 | 28.11 | 28.66 | 28.66 | 29.54 | 28.11 | 27.43M |
| November 13, 2025 | 29.27 | 28.27 | 28.27 | 29.27 | 28.15 | 32.14M |
| November 12, 2025 | 26.18 | 28.61 | 28.61 | 28.61 | 26.17 | 31.14M |
| November 11, 2025 | 26.51 | 26.01 | 26.01 | 26.6 | 25.86 | 22.32M |
| November 10, 2025 | 24.9 | 26.78 | 26.78 | 27.06 | 24.9 | 35.61M |
| November 07, 2025 | 24.78 | 24.6 | 24.6 | 24.8 | 24.48 | 4.07M |
| November 06, 2025 | 24.72 | 24.72 | 24.72 | 24.79 | 24.47 | 4.97M |
| November 05, 2025 | 24.65 | 24.77 | 24.77 | 25.16 | 24.58 | 6.11M |
| November 04, 2025 | 25.51 | 24.86 | 24.86 | 25.51 | 24.75 | 8.39M |
| November 03, 2025 | 26.5 | 25.48 | 25.48 | 26.5 | 25.05 | 17.02M |
| October 31, 2025 | 24.51 | 24.66 | 24.66 | 24.8 | 24.39 | 7.7M |
| October 30, 2025 | 24.03 | 24.39 | 24.39 | 24.6 | 23.9 | 10.63M |
| October 29, 2025 | 23.7 | 23.82 | 23.82 | 23.89 | 23.44 | 4.9M |
| October 28, 2025 | 23.88 | 23.8 | 23.8 | 24.04 | 23.59 | 5.03M |
| October 27, 2025 | 23.7 | 23.98 | 23.98 | 24.17 | 23.6 | 6.47M |
| October 24, 2025 | 23.46 | 23.54 | 23.54 | 23.83 | 23.45 | 4.4M |
| October 23, 2025 | 23.84 | 23.55 | 23.55 | 23.84 | 23.15 | 6.76M |
| October 22, 2025 | 24.02 | 23.85 | 23.85 | 24.26 | 23.79 | 4.42M |
| October 21, 2025 | 23.96 | 24.11 | 24.11 | 24.27 | 23.91 | 4.09M |
| October 20, 2025 | 24.28 | 23.96 | 23.96 | 24.36 | 23.84 | 5.31M |
| October 17, 2025 | 24.91 | 24.08 | 24.08 | 25.07 | 24 | 7.39M |
| October 16, 2025 | 25.15 | 24.96 | 24.96 | 25.35 | 24.89 | 7.29M |
| October 15, 2025 | 24.96 | 25.19 | 25.19 | 25.8 | 24.85 | 11.23M |
| October 14, 2025 | 24.53 | 24.7 | 24.7 | 25.09 | 24.48 | 10.69M |
| October 13, 2025 | 23.68 | 24.64 | 24.64 | 24.7 | 23.68 | 9.57M |
| October 10, 2025 | 24.45 | 24.37 | 24.37 | 24.63 | 24.29 | 5.8M |
| October 09, 2025 | 24.9 | 24.48 | 24.48 | 24.91 | 24.24 | 7.54M |
| September 30, 2025 | 24.08 | 24.72 | 24.72 | 25.26 | 23.91 | 13.47M |
| September 29, 2025 | 23.87 | 23.87 | 23.87 | 23.99 | 23.4 | 5.64M |
| September 26, 2025 | 24.08 | 23.8 | 23.8 | 24.09 | 23.8 | 5.8M |
| September 25, 2025 | 24.49 | 24.16 | 24.16 | 24.63 | 24.11 | 4.89M |
| September 24, 2025 | 24.1 | 24.44 | 24.44 | 24.48 | 24.01 | 5.24M |
| September 23, 2025 | 24.6 | 24.19 | 24.19 | 24.62 | 23.76 | 8.63M |
| September 22, 2025 | 24.51 | 24.66 | 24.66 | 24.74 | 24.31 | 5.68M |
| September 19, 2025 | 24.85 | 24.43 | 24.43 | 24.98 | 24.29 | 8.37M |
| September 18, 2025 | 25.12 | 24.78 | 24.78 | 25.49 | 24.68 | 11.66M |
| September 17, 2025 | 25.33 | 25.2 | 25.2 | 25.4 | 25.03 | 6.55M |
| September 16, 2025 | 25.7 | 25.49 | 25.49 | 25.98 | 25.4 | 11.66M |
| September 15, 2025 | 25.38 | 25.16 | 25.16 | 25.89 | 24.96 | 8.31M |
| September 12, 2025 | 25.21 | 25.23 | 25.23 | 25.42 | 24.83 | 7.76M |
| September 11, 2025 | 24.71 | 25.21 | 25.21 | 25.22 | 24.27 | 6.94M |
| September 10, 2025 | 24.98 | 24.94 | 24.94 | 25.27 | 24.9 | 5.8M |
| September 09, 2025 | 25.44 | 24.86 | 24.86 | 25.56 | 24.66 | 9.54M |
| September 08, 2025 | 25.37 | 25.43 | 25.43 | 25.55 | 25.02 | 8.54M |
| September 05, 2025 | 24.97 | 25.25 | 25.25 | 25.33 | 24.71 | 8.01M |