29.37
+0.34(+1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 29 | 29.46 | 29.46 | 29.72 | 28.44 | 128.99M |
| December 24, 2025 | 28 | 29.03 | 29.03 | 29.29 | 27.44 | 211.01M |
| December 23, 2025 | 24.89 | 26.63 | 26.63 | 26.63 | 24.82 | 69.91M |
| December 22, 2025 | 22.09 | 24.21 | 24.21 | 24.22 | 22.08 | 117.18M |
| December 19, 2025 | 22.88 | 22.02 | 22.02 | 23 | 21.91 | 74.12M |
| December 18, 2025 | 22.75 | 22.49 | 22.49 | 23.66 | 22.49 | 93.22M |
| December 17, 2025 | 21.07 | 22.95 | 22.95 | 23.1 | 20.8 | 119.82M |
| December 16, 2025 | 21.43 | 21.07 | 21.07 | 21.88 | 20.71 | 90.13M |
| December 15, 2025 | 19.55 | 21.84 | 21.84 | 21.84 | 19.16 | 93.27M |
| December 12, 2025 | 19.9 | 19.85 | 19.85 | 20.27 | 19.2 | 52.11M |
| December 11, 2025 | 20.27 | 19.99 | 19.99 | 20.94 | 19.97 | 55.51M |
| December 10, 2025 | 20.51 | 20.21 | 20.21 | 20.87 | 19.9 | 55.43M |
| December 09, 2025 | 20.75 | 20.84 | 20.84 | 21.2 | 20.51 | 60.52M |
| December 08, 2025 | 19.7 | 20.76 | 20.76 | 21.1 | 19.54 | 75.56M |
| December 05, 2025 | 19.88 | 19.73 | 19.73 | 20.42 | 19.61 | 53.08M |
| December 04, 2025 | 20.3 | 19.94 | 19.94 | 20.58 | 19.8 | 42.16M |
| December 03, 2025 | 19.89 | 20.34 | 20.34 | 21.08 | 19.74 | 73.01M |
| December 02, 2025 | 19.91 | 19.78 | 19.78 | 20.24 | 19.66 | 49.17M |
| December 01, 2025 | 20.34 | 20.14 | 20.14 | 20.59 | 19.87 | 68.78M |
| November 28, 2025 | 20.18 | 20.34 | 20.34 | 20.58 | 19.8 | 76.56M |
| November 27, 2025 | 19.55 | 20 | 20 | 20.8 | 19.42 | 92.6M |
| November 26, 2025 | 18.9 | 19.54 | 19.54 | 20.42 | 18.64 | 110.94M |
| November 25, 2025 | 18.7 | 19.3 | 19.3 | 19.69 | 18.44 | 122.02M |
| November 24, 2025 | 17.7 | 18.05 | 18.05 | 18.65 | 17.12 | 83.56M |
| November 21, 2025 | 17.8 | 17.3 | 17.3 | 18.47 | 17.3 | 100.34M |
| November 20, 2025 | 17.6 | 18.46 | 18.46 | 18.46 | 17.6 | 105.27M |
| November 19, 2025 | 16.75 | 16.78 | 16.78 | 17.13 | 16.58 | 31.04M |
| November 18, 2025 | 17.4 | 16.79 | 16.79 | 17.5 | 16.7 | 40.6M |
| November 17, 2025 | 17.31 | 17.18 | 17.18 | 17.48 | 17.08 | 34.34M |
| November 14, 2025 | 17.73 | 17.33 | 17.33 | 17.8 | 17.25 | 42.26M |
| November 13, 2025 | 17.98 | 18.02 | 18.02 | 18.43 | 17.73 | 40.16M |
| November 12, 2025 | 18.59 | 17.94 | 17.94 | 18.6 | 17.4 | 57.18M |
| November 11, 2025 | 19.41 | 18.8 | 18.8 | 19.41 | 18.5 | 38.93M |
| November 10, 2025 | 20.15 | 19.23 | 19.23 | 20.28 | 19 | 53.66M |
| November 07, 2025 | 19.5 | 20.04 | 20.04 | 20.69 | 18.91 | 63.42M |
| November 06, 2025 | 18.77 | 19.79 | 19.79 | 20 | 18.76 | 59.47M |
| November 05, 2025 | 18.79 | 18.92 | 18.92 | 18.99 | 18.23 | 65.52M |
| November 04, 2025 | 19.28 | 19.49 | 19.49 | 20.02 | 19.02 | 68.42M |
| November 03, 2025 | 19.8 | 19.34 | 19.34 | 19.83 | 18.83 | 55.84M |
| October 31, 2025 | 20.64 | 19.93 | 19.93 | 20.99 | 19.76 | 69.76M |
| October 30, 2025 | 21.6 | 20.61 | 20.61 | 21.8 | 20.46 | 76.39M |
| October 29, 2025 | 21.04 | 21.48 | 21.48 | 21.95 | 21.04 | 118.07M |
| October 28, 2025 | 18.35 | 20.28 | 20.28 | 20.28 | 18.21 | 107.87M |
| October 27, 2025 | 19 | 18.44 | 18.44 | 19.33 | 18.2 | 70.65M |
| October 24, 2025 | 19.22 | 18.71 | 18.71 | 19.25 | 17.77 | 80.66M |
| October 23, 2025 | 19.4 | 19.21 | 19.21 | 19.41 | 18.81 | 26.51M |
| October 22, 2025 | 19.21 | 19.59 | 19.59 | 19.85 | 19.07 | 40.9M |
| October 21, 2025 | 18.29 | 19.3 | 19.3 | 19.5 | 18.29 | 48.75M |
| October 20, 2025 | 17.9 | 18.26 | 18.26 | 18.58 | 17.8 | 34.22M |
| October 17, 2025 | 18.42 | 17.53 | 17.53 | 18.55 | 17.48 | 29.19M |
| October 16, 2025 | 18.7 | 18.41 | 18.41 | 18.87 | 18.28 | 30.33M |
| October 15, 2025 | 17.85 | 18.9 | 18.9 | 18.93 | 17.72 | 46.46M |
| October 14, 2025 | 18.99 | 17.82 | 17.82 | 19.41 | 17.64 | 55M |
| October 13, 2025 | 17.95 | 18.99 | 18.99 | 19.2 | 17.95 | 40.07M |
| October 10, 2025 | 20.38 | 19.52 | 19.52 | 20.38 | 19.28 | 36.45M |
| October 09, 2025 | 20.25 | 20.25 | 20.25 | 20.93 | 20.22 | 36.28M |
| September 30, 2025 | 20.5 | 20.24 | 20.24 | 21.08 | 20.15 | 34.9M |
| September 29, 2025 | 20.3 | 20.33 | 20.33 | 20.82 | 20.1 | 40.08M |
| September 26, 2025 | 21.2 | 20.32 | 20.32 | 21.34 | 20.22 | 51.92M |
| September 25, 2025 | 21.67 | 21.34 | 21.34 | 22.13 | 21.01 | 42.44M |