29.14
+1.21(+4.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 27.94 | 29.14 | 29.14 | 29.18 | 27.94 | 27.64M |
| December 04, 2025 | 28.16 | 27.93 | 27.93 | 28.28 | 27.8 | 17.05M |
| December 03, 2025 | 28.2 | 28.15 | 28.15 | 28.49 | 28.04 | 12.93M |
| December 02, 2025 | 28.55 | 28.21 | 28.21 | 28.59 | 27.62 | 18.54M |
| December 01, 2025 | 29.1 | 28.53 | 28.53 | 29.29 | 28.3 | 17.32M |
| November 28, 2025 | 28.84 | 29.11 | 29.11 | 29.22 | 28.2 | 14.86M |
| November 27, 2025 | 28.75 | 28.81 | 28.81 | 29.19 | 28.67 | 13.45M |
| November 26, 2025 | 29.3 | 28.76 | 28.76 | 29.4 | 28.68 | 14.67M |
| November 25, 2025 | 29.28 | 29.4 | 29.4 | 29.98 | 29.04 | 15.76M |
| November 24, 2025 | 28.55 | 29.29 | 29.29 | 29.4 | 28.22 | 18.69M |
| November 21, 2025 | 29.11 | 28.45 | 28.45 | 29.39 | 28.2 | 24.14M |
| November 20, 2025 | 30.02 | 30.01 | 30.01 | 30.28 | 29.52 | 15.13M |
| November 19, 2025 | 30.3 | 29.87 | 29.87 | 30.6 | 29.59 | 16.89M |
| November 18, 2025 | 31.2 | 30.42 | 30.42 | 31.33 | 30.36 | 17.27M |
| November 17, 2025 | 32.7 | 31.27 | 31.27 | 33.01 | 31.05 | 30.54M |
| November 14, 2025 | 32.27 | 32.7 | 32.7 | 33 | 32.1 | 19.3M |
| November 13, 2025 | 32.26 | 32.81 | 32.81 | 33.13 | 31.84 | 23.44M |
| November 12, 2025 | 31.92 | 32.33 | 32.33 | 32.84 | 31.02 | 28.23M |
| November 11, 2025 | 32.55 | 32.11 | 32.11 | 33.1 | 31.97 | 27.45M |
| November 10, 2025 | 33.08 | 32.45 | 32.45 | 33.25 | 31.67 | 35.41M |
| 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 |