28.14
-0.83(-2.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 10, 2025 | 24.55 | 25.18 | 25.18 | 25.26 | 24.51 | 224.39M |
| September 09, 2025 | 24.99 | 25.19 | 25.19 | 25.85 | 24.75 | 353.35M |
| September 08, 2025 | 25.7 | 24.64 | 24.64 | 25.8 | 24.42 | 317.26M |
| September 05, 2025 | 23.79 | 25.27 | 25.27 | 25.41 | 23.79 | 345.23M |
| September 04, 2025 | 24.8 | 23.87 | 23.87 | 25.18 | 23.39 | 387.76M |
| September 03, 2025 | 25.1 | 24.94 | 24.94 | 25.51 | 24.39 | 307.19M |
| September 02, 2025 | 24.77 | 24.41 | 24.41 | 25.08 | 23.98 | 343.89M |
| September 01, 2025 | 23.9 | 24.38 | 24.38 | 24.65 | 23.41 | 376.32M |
| August 29, 2025 | 22.82 | 23.08 | 23.08 | 23.48 | 22.7 | 250.41M |
| August 28, 2025 | 22.54 | 22.52 | 22.52 | 22.89 | 22.21 | 173.37M |
| August 27, 2025 | 22.49 | 22.53 | 22.53 | 23.3 | 22.32 | 238.89M |
| August 26, 2025 | 22.19 | 22.39 | 22.39 | 22.55 | 21.96 | 184.88M |
| August 25, 2025 | 21.05 | 22.21 | 22.21 | 22.25 | 21.05 | 306.33M |
| August 22, 2025 | 20.65 | 20.66 | 20.66 | 20.76 | 20.45 | 149M |