32.87
-1.23(-3.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 33.6 | 32.87 | 32.87 | 35.05 | 32.85 | 42.5M |
| November 06, 2025 | 34 | 34.1 | 34.1 | 34.58 | 33.49 | 51.17M |
| November 05, 2025 | 29.99 | 33.55 | 33.55 | 33.55 | 29.3 | 48.13M |
| November 04, 2025 | 30.98 | 30.5 | 30.5 | 31.1 | 30.09 | 25.66M |
| November 03, 2025 | 30.6 | 30.77 | 30.77 | 31.59 | 30.31 | 40.22M |
| October 31, 2025 | 29.11 | 30.47 | 30.47 | 30.78 | 28.88 | 47.86M |
| October 30, 2025 | 29.2 | 29.14 | 29.14 | 29.25 | 28.5 | 26.37M |
| October 29, 2025 | 28 | 29.04 | 29.04 | 29.16 | 27.83 | 25.92M |
| October 28, 2025 | 27.89 | 27.86 | 27.86 | 28 | 27.55 | 18.02M |
| October 27, 2025 | 27.4 | 27.96 | 27.96 | 28.18 | 27.39 | 30.13M |
| October 24, 2025 | 26.37 | 27.2 | 27.2 | 27.28 | 26.28 | 26.99M |
| October 23, 2025 | 26.27 | 26.37 | 26.37 | 26.47 | 25.88 | 22.43M |
| October 22, 2025 | 27.4 | 26.48 | 26.48 | 27.4 | 26.43 | 33.71M |
| October 21, 2025 | 27.28 | 27.59 | 27.59 | 27.97 | 27.01 | 37.67M |
| October 20, 2025 | 27.3 | 26.94 | 26.94 | 27.64 | 26.8 | 39.24M |
| October 17, 2025 | 28.6 | 26.78 | 26.78 | 29.23 | 26.68 | 58.59M |
| October 16, 2025 | 27.39 | 28.66 | 28.66 | 29.26 | 26.95 | 85.37M |
| October 15, 2025 | 26.01 | 26.6 | 26.6 | 26.75 | 25.5 | 28.35M |
| October 14, 2025 | 26.49 | 25.98 | 25.98 | 27.15 | 25.85 | 30.97M |
| October 13, 2025 | 26.2 | 26.37 | 26.37 | 26.75 | 25.85 | 30.75M |
| October 10, 2025 | 26.7 | 26.94 | 26.94 | 27.4 | 26.57 | 27.72M |
| October 09, 2025 | 26.45 | 26.83 | 26.83 | 27.04 | 26.3 | 23.86M |
| September 30, 2025 | 26.46 | 26.36 | 26.36 | 26.64 | 26.18 | 17.3M |
| September 29, 2025 | 26.6 | 26.4 | 26.4 | 26.74 | 26.02 | 21.57M |
| September 26, 2025 | 26.55 | 26.48 | 26.48 | 27.64 | 26.44 | 23.1M |
| September 25, 2025 | 25.7 | 26.61 | 26.61 | 26.86 | 25.66 | 25.78M |
| September 24, 2025 | 25.5 | 25.74 | 25.74 | 25.79 | 25.4 | 17.4M |
| September 23, 2025 | 26.05 | 25.67 | 25.67 | 26.19 | 25.3 | 20.29M |
| September 22, 2025 | 27.12 | 25.98 | 25.98 | 27.25 | 25.8 | 28.62M |
| September 19, 2025 | 26.28 | 26.92 | 26.92 | 27.05 | 26.22 | 28.61M |
| September 18, 2025 | 26.58 | 26.3 | 26.3 | 27.03 | 26.09 | 30.73M |
| September 17, 2025 | 26.16 | 26.55 | 26.55 | 26.59 | 26 | 19.59M |
| September 16, 2025 | 26.48 | 26.32 | 26.32 | 26.48 | 25.73 | 21.68M |
| September 15, 2025 | 26.97 | 26.36 | 26.36 | 27.07 | 26.3 | 19.54M |
| September 12, 2025 | 27.61 | 26.86 | 26.86 | 27.68 | 26.86 | 30.41M |
| September 11, 2025 | 25.75 | 27.6 | 27.6 | 27.77 | 25.6 | 45.48M |
| September 10, 2025 | 26.14 | 25.77 | 25.77 | 26.28 | 25.37 | 15.07M |
| September 09, 2025 | 26.37 | 26.16 | 26.16 | 26.64 | 26.02 | 18.98M |
| September 08, 2025 | 25.72 | 26.36 | 26.36 | 26.4 | 25.56 | 24.74M |
| September 05, 2025 | 25.47 | 25.75 | 25.75 | 26.05 | 25.3 | 20.36M |
| September 04, 2025 | 25.17 | 25.29 | 25.29 | 26.15 | 25.05 | 22.68M |
| September 03, 2025 | 25.36 | 25.14 | 25.14 | 25.57 | 25.03 | 12.72M |
| September 02, 2025 | 26.16 | 25.38 | 25.38 | 26.2 | 25 | 21.71M |
| September 01, 2025 | 26.35 | 26.08 | 26.08 | 26.38 | 25.91 | 17.08M |
| August 29, 2025 | 25.77 | 26.18 | 26.18 | 26.5 | 25.64 | 21.66M |
| August 28, 2025 | 25.7 | 25.66 | 25.66 | 25.95 | 25.15 | 19.53M |
| August 27, 2025 | 26.2 | 25.7 | 25.7 | 26.39 | 25.7 | 23.17M |
| August 26, 2025 | 25.98 | 26.19 | 26.19 | 26.39 | 25.86 | 23.37M |
| August 25, 2025 | 25.76 | 25.97 | 25.97 | 26.31 | 25.76 | 29.14M |
| August 22, 2025 | 25.69 | 25.71 | 25.71 | 25.72 | 25.47 | 15.33M |
| August 21, 2025 | 25.6 | 25.72 | 25.72 | 25.87 | 25.43 | 21.13M |
| August 20, 2025 | 25.4 | 25.6 | 25.6 | 25.61 | 25.23 | 16.34M |
| August 19, 2025 | 25.85 | 25.43 | 25.43 | 25.92 | 25.33 | 20.71M |
| August 18, 2025 | 26.28 | 25.87 | 25.87 | 26.29 | 25.64 | 24.43M |
| August 15, 2025 | 26.11 | 26.14 | 26.14 | 26.45 | 26.04 | 19.73M |
| August 14, 2025 | 26.71 | 26.25 | 26.25 | 26.74 | 26.2 | 18.37M |
| August 13, 2025 | 26.6 | 26.71 | 26.71 | 26.75 | 26.32 | 17.4M |
| August 12, 2025 | 26.12 | 26.6 | 26.6 | 26.77 | 25.9 | 25.55M |
| August 11, 2025 | 24.98 | 25.92 | 25.92 | 26.15 | 24.89 | 28.24M |
| August 08, 2025 | 24.48 | 24.66 | 24.66 | 24.81 | 24.48 | 11.26M |