30.96
+0.21(+0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 31.2 | 30.96 | 30.96 | 31.95 | 30.75 | 240.77M |
| December 10, 2025 | 30.6 | 30.75 | 30.75 | 30.85 | 30.2 | 117.02M |
| December 09, 2025 | 31.18 | 30.4 | 30.4 | 31.23 | 30.18 | 199.09M |
| December 08, 2025 | 31.4 | 31.5 | 31.5 | 31.6 | 30.94 | 206.8M |
| December 05, 2025 | 30.59 | 31.32 | 31.32 | 31.49 | 30.47 | 233.47M |
| December 04, 2025 | 30.84 | 30.69 | 30.69 | 31.38 | 30.53 | 272.86M |
| December 03, 2025 | 29.85 | 29.97 | 29.97 | 30.26 | 29.72 | 191.13M |
| December 02, 2025 | 29.9 | 29.74 | 29.74 | 29.98 | 29.45 | 154.87M |
| December 01, 2025 | 29.5 | 30.06 | 30.06 | 30.67 | 29.4 | 360.05M |
| November 28, 2025 | 28.79 | 28.58 | 28.58 | 29.09 | 28.4 | 197.54M |
| November 27, 2025 | 28.8 | 28.6 | 28.6 | 29.2 | 28.5 | 163.63M |
| November 26, 2025 | 28.66 | 28.43 | 28.43 | 28.77 | 28.35 | 159.01M |
| November 25, 2025 | 28.47 | 28.51 | 28.51 | 28.88 | 28.41 | 147.45M |
| November 24, 2025 | 28.44 | 28 | 28 | 28.5 | 27.63 | 170.83M |
| November 21, 2025 | 28.47 | 28.14 | 28.14 | 28.86 | 28 | 188.73M |
| November 20, 2025 | 29.4 | 28.97 | 28.97 | 29.68 | 28.9 | 133.14M |
| November 19, 2025 | 28.74 | 29.34 | 29.34 | 29.55 | 28.7 | 192.18M |
| November 18, 2025 | 28.7 | 28.39 | 28.39 | 28.95 | 28.21 | 173.34M |
| November 17, 2025 | 29.73 | 28.98 | 28.98 | 29.92 | 28.86 | 215.99M |
| November 14, 2025 | 30.1 | 30.02 | 30.02 | 30.43 | 29.82 | 166.17M |
| November 13, 2025 | 29.8 | 30.72 | 30.72 | 31.12 | 29.71 | 280.93M |
| November 12, 2025 | 29.62 | 29.49 | 29.49 | 30.06 | 29.15 | 136.43M |
| November 11, 2025 | 30.57 | 29.62 | 29.62 | 30.68 | 29.5 | 166.44M |
| November 10, 2025 | 30.8 | 30.17 | 30.17 | 30.95 | 29.88 | 188.51M |
| November 07, 2025 | 29.69 | 30.17 | 30.17 | 30.25 | 29.62 | 149.76M |
| November 06, 2025 | 29.01 | 29.7 | 29.7 | 29.8 | 28.92 | 178.97M |
| November 05, 2025 | 27.92 | 29.01 | 29.01 | 29.25 | 27.82 | 215.46M |
| November 04, 2025 | 29.5 | 28.78 | 28.78 | 29.78 | 28.6 | 268.03M |
| November 03, 2025 | 30.11 | 30 | 30 | 30.33 | 28.87 | 236.19M |
| October 31, 2025 | 31.11 | 30.5 | 30.5 | 31.29 | 30.45 | 174.92M |
| October 30, 2025 | 30.78 | 31.11 | 31.11 | 31.6 | 30.62 | 276.67M |
| October 29, 2025 | 30.05 | 30.96 | 30.96 | 31.05 | 30.01 | 211.65M |
| October 28, 2025 | 30.5 | 29.84 | 29.84 | 30.79 | 29.81 | 264.25M |
| October 27, 2025 | 30.12 | 31 | 31 | 31.3 | 30.12 | 290.25M |
| October 24, 2025 | 30.05 | 30.03 | 30.03 | 30.3 | 29.76 | 186.97M |
| October 23, 2025 | 29.03 | 29.7 | 29.7 | 29.93 | 28.56 | 246.53M |
| October 22, 2025 | 28.19 | 29.45 | 29.45 | 29.6 | 28.19 | 315.36M |
| October 21, 2025 | 30.4 | 30.05 | 30.05 | 30.78 | 29.81 | 261.65M |
| October 20, 2025 | 29.4 | 29.75 | 29.75 | 30.29 | 29 | 297.34M |
| October 17, 2025 | 31.12 | 30.17 | 30.17 | 31.3 | 30.03 | 304.44M |
| October 16, 2025 | 30.99 | 30.47 | 30.47 | 31.37 | 30.06 | 289.9M |
| October 15, 2025 | 29.96 | 30.98 | 30.98 | 31.2 | 29.38 | 365.64M |
| October 14, 2025 | 32.4 | 29.5 | 29.5 | 32.65 | 29.15 | 539.24M |
| October 13, 2025 | 30.05 | 31.3 | 31.3 | 31.65 | 29.88 | 417.57M |
| October 10, 2025 | 31.5 | 30.87 | 30.87 | 32 | 30.35 | 466.02M |
| October 09, 2025 | 31.22 | 32.38 | 32.38 | 32.38 | 30.77 | 509.34M |
| September 30, 2025 | 29.57 | 29.44 | 29.44 | 29.88 | 28.74 | 385.89M |
| September 29, 2025 | 27.7 | 28.77 | 28.55 | 28.86 | 27.53 | 399.79M |
| September 26, 2025 | 27.1 | 27.4 | 27.4 | 28.36 | 26.91 | 282.06M |
| September 25, 2025 | 26.9 | 27.27 | 27.27 | 27.64 | 26.69 | 395.32M |
| September 24, 2025 | 25.82 | 25.93 | 25.93 | 25.93 | 25.49 | 168M |
| September 23, 2025 | 25.6 | 25.82 | 25.82 | 26.38 | 25.25 | 276.11M |
| September 22, 2025 | 25.5 | 25.37 | 25.37 | 25.56 | 24.85 | 194.42M |
| September 19, 2025 | 24.42 | 25.02 | 25.02 | 25.15 | 24.42 | 202.18M |
| September 18, 2025 | 24.68 | 24.42 | 24.42 | 25.04 | 24.11 | 263.19M |
| September 17, 2025 | 25.12 | 25.07 | 25.07 | 25.29 | 24.75 | 209.21M |
| September 16, 2025 | 26.1 | 25.32 | 25.32 | 26.15 | 24.89 | 312.8M |
| September 15, 2025 | 25.54 | 25.5 | 25.5 | 26.1 | 25.3 | 240.9M |
| September 12, 2025 | 26 | 25.65 | 25.65 | 26.35 | 25.43 | 326.27M |
| September 11, 2025 | 25.25 | 25.71 | 25.71 | 25.74 | 25.08 | 250.43M |