31.21
-1.34(-4.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 31.98 | 31.21 | 31.21 | 32.88 | 31.17 | 72.36M |
| November 06, 2025 | 31.72 | 32.55 | 32.55 | 33.95 | 30.9 | 102.43M |
| November 05, 2025 | 27.7 | 31.19 | 31.19 | 31.71 | 27.15 | 123.73M |
| November 04, 2025 | 29 | 28.83 | 28.83 | 30.75 | 28.44 | 91.66M |
| November 03, 2025 | 28.28 | 27.95 | 27.95 | 28.76 | 27.7 | 49.53M |
| October 31, 2025 | 28.9 | 28.18 | 28.18 | 30.18 | 28.14 | 60.67M |
| October 30, 2025 | 30.06 | 29.06 | 29.06 | 30.96 | 28.57 | 90.75M |
| October 29, 2025 | 27.01 | 29.46 | 29.46 | 29.46 | 27 | 39.72M |
| October 28, 2025 | 27.43 | 26.78 | 26.78 | 27.8 | 26.5 | 48.15M |
| October 27, 2025 | 27.3 | 27.87 | 27.87 | 28.2 | 26.3 | 70.64M |
| October 24, 2025 | 26.2 | 27.33 | 27.33 | 27.35 | 26.18 | 50.34M |
| October 23, 2025 | 26 | 25.62 | 25.62 | 26.39 | 25.4 | 40.45M |
| October 22, 2025 | 26.22 | 26.42 | 26.42 | 26.98 | 25.01 | 63.26M |
| October 21, 2025 | 26.5 | 26.51 | 26.51 | 27.45 | 26.18 | 75.55M |
| October 20, 2025 | 27.01 | 26.49 | 26.49 | 27.72 | 25.7 | 78.09M |
| October 17, 2025 | 26.47 | 27.14 | 27.14 | 28.48 | 26.1 | 116.07M |
| October 16, 2025 | 26.66 | 27.37 | 27.37 | 27.37 | 25.38 | 110.43M |
| October 15, 2025 | 23.2 | 24.88 | 24.88 | 24.88 | 23.2 | 73.29M |
| October 14, 2025 | 23.92 | 22.62 | 22.62 | 25.18 | 22.39 | 89.65M |
| October 13, 2025 | 21.4 | 23.34 | 23.34 | 24.77 | 21.26 | 95.7M |
| October 10, 2025 | 20.65 | 22.52 | 22.52 | 22.52 | 20.56 | 53.43M |
| October 09, 2025 | 20.19 | 20.47 | 20.47 | 20.93 | 20.1 | 35.62M |
| September 30, 2025 | 19.15 | 20.19 | 20.19 | 20.47 | 18.93 | 40.73M |
| September 29, 2025 | 19.22 | 19.11 | 19.11 | 19.5 | 18.73 | 31.11M |
| September 26, 2025 | 18 | 19.1 | 19.1 | 19.77 | 18 | 52.25M |
| September 25, 2025 | 18.3 | 18.22 | 18.22 | 18.49 | 18.02 | 20.69M |
| September 24, 2025 | 18 | 18.3 | 18.3 | 18.31 | 17.86 | 15.5M |
| September 23, 2025 | 17.9 | 18.05 | 18.05 | 18.14 | 17.52 | 16.74M |
| September 22, 2025 | 17.85 | 17.9 | 17.9 | 18 | 17.63 | 12.45M |
| September 19, 2025 | 17.65 | 17.85 | 17.85 | 17.98 | 17.54 | 16.15M |
| September 18, 2025 | 17.5 | 17.65 | 17.65 | 18.09 | 17.42 | 23.57M |
| September 17, 2025 | 17.19 | 17.59 | 17.59 | 17.76 | 17.11 | 18.66M |
| September 16, 2025 | 17.37 | 17.19 | 17.19 | 17.43 | 17.06 | 13.54M |
| September 15, 2025 | 17.49 | 17.42 | 17.42 | 17.61 | 17.23 | 18.94M |
| September 12, 2025 | 18.03 | 17.58 | 17.58 | 18.5 | 17.53 | 23.84M |
| September 11, 2025 | 17.27 | 17.5 | 17.5 | 17.69 | 17.09 | 16.44M |
| September 10, 2025 | 17.22 | 17.29 | 17.29 | 17.37 | 16.91 | 15.27M |
| September 09, 2025 | 17.15 | 17.32 | 17.32 | 17.73 | 17.02 | 20.38M |
| September 08, 2025 | 17.04 | 17.08 | 17.08 | 17.13 | 16.94 | 14.39M |
| September 05, 2025 | 16.66 | 17 | 17 | 17.06 | 16.56 | 17.64M |
| September 04, 2025 | 16.76 | 16.66 | 16.66 | 16.95 | 16.4 | 16.48M |
| September 03, 2025 | 16.56 | 16.77 | 16.77 | 16.88 | 16.33 | 22.04M |
| September 02, 2025 | 17.16 | 16.52 | 16.52 | 17.2 | 16.35 | 31.49M |
| September 01, 2025 | 17.6 | 17.06 | 17.06 | 17.71 | 17 | 46.91M |
| August 29, 2025 | 18.15 | 18.11 | 18.11 | 18.15 | 17.84 | 14.43M |
| August 28, 2025 | 17.94 | 18.07 | 18.07 | 18.15 | 17.59 | 15.6M |
| August 27, 2025 | 18.53 | 17.91 | 17.91 | 18.6 | 17.91 | 13.44M |
| August 26, 2025 | 18.15 | 18.34 | 18.34 | 18.7 | 18.02 | 17.37M |
| August 25, 2025 | 17.98 | 18.23 | 18.23 | 18.38 | 17.85 | 16.63M |
| August 22, 2025 | 17.9 | 17.91 | 17.91 | 18.07 | 17.76 | 11.16M |
| August 21, 2025 | 18.02 | 17.98 | 17.98 | 18.08 | 17.84 | 12.75M |
| August 20, 2025 | 17.69 | 17.99 | 17.99 | 18.04 | 17.58 | 20.35M |
| August 19, 2025 | 17.65 | 17.69 | 17.69 | 18.07 | 17.65 | 14.24M |
| August 18, 2025 | 17.77 | 17.6 | 17.6 | 17.89 | 17.53 | 16.27M |
| August 15, 2025 | 17.05 | 17.6 | 17.6 | 17.68 | 17.01 | 17.43M |
| August 14, 2025 | 17.22 | 17.1 | 17.1 | 17.38 | 17.09 | 13.9M |
| August 13, 2025 | 17.1 | 17.11 | 17.11 | 17.19 | 17.05 | 12.38M |
| August 12, 2025 | 17.35 | 17.1 | 17.1 | 17.45 | 17.06 | 12.01M |
| August 11, 2025 | 17.4 | 17.26 | 17.26 | 17.41 | 17.21 | 10.42M |
| August 08, 2025 | 17.26 | 17.33 | 17.33 | 17.4 | 17.24 | 6.1M |