29.43
-0.26(-0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 29.82 | 29.69 | 29.69 | 30.24 | 29.65 | 1.42M |
| December 03, 2025 | 30.29 | 29.88 | 29.88 | 30.61 | 29.83 | 1.99M |
| December 02, 2025 | 30.8 | 30.25 | 30.25 | 30.8 | 30.21 | 1.49M |
| December 01, 2025 | 30.37 | 30.64 | 30.64 | 31 | 30.21 | 2.26M |
| November 28, 2025 | 29.8 | 30.36 | 30.36 | 30.5 | 29.45 | 2.11M |
| November 27, 2025 | 29.49 | 29.65 | 29.65 | 29.93 | 29.46 | 1.98M |
| November 26, 2025 | 29.72 | 29.53 | 29.53 | 30.03 | 29.48 | 3.06M |
| November 25, 2025 | 30.38 | 29.8 | 29.8 | 30.55 | 29.5 | 5.18M |
| November 24, 2025 | 28.13 | 29.91 | 29.91 | 30.55 | 28.13 | 8.21M |
| November 21, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 1.75M |
| November 20, 2025 | 35.06 | 34.72 | 34.72 | 38.68 | 34 | 15.18M |
| November 19, 2025 | 33.9 | 35.16 | 35.16 | 35.23 | 33.73 | 3.46M |
| November 18, 2025 | 34.3 | 33.99 | 33.99 | 34.51 | 33.82 | 1.68M |
| November 17, 2025 | 33.86 | 34.1 | 34.1 | 34.18 | 33.67 | 1.73M |
| November 14, 2025 | 33.28 | 34.03 | 34.03 | 34.33 | 33.27 | 2.84M |
| November 13, 2025 | 32.49 | 33.24 | 33.24 | 33.33 | 32.21 | 2.62M |
| November 12, 2025 | 32.53 | 32.36 | 32.36 | 32.58 | 32.25 | 1.17M |
| November 11, 2025 | 32.2 | 32.34 | 32.34 | 32.64 | 32.14 | 1.42M |
| November 10, 2025 | 31.8 | 32.29 | 32.29 | 32.79 | 31.73 | 2.82M |
| November 07, 2025 | 31.03 | 31.8 | 31.8 | 31.96 | 31.03 | 3.15M |
| November 06, 2025 | 30.72 | 31.15 | 31.15 | 31.22 | 30.35 | 2.13M |
| November 05, 2025 | 30.4 | 30.68 | 30.68 | 30.85 | 30.3 | 1.64M |
| November 04, 2025 | 30.86 | 30.56 | 30.56 | 30.88 | 30.46 | 1.58M |
| November 03, 2025 | 31.1 | 30.8 | 30.8 | 31.15 | 30.66 | 2.3M |
| October 31, 2025 | 30.9 | 30.99 | 30.99 | 31.28 | 30.79 | 2.13M |
| October 30, 2025 | 30.77 | 30.8 | 30.8 | 31.37 | 30.45 | 3.41M |
| October 29, 2025 | 32.18 | 30.97 | 30.97 | 32.7 | 30.51 | 7.32M |
| October 28, 2025 | 35.56 | 33.75 | 33.75 | 36.88 | 33.61 | 11.09M |
| October 27, 2025 | 34.45 | 35.25 | 35.25 | 35.36 | 34.38 | 3.3M |
| October 24, 2025 | 34.49 | 34.33 | 34.33 | 34.56 | 34.07 | 1.98M |
| October 23, 2025 | 33.71 | 34.56 | 34.56 | 34.96 | 33.61 | 3.88M |
| October 22, 2025 | 33.81 | 33.89 | 33.89 | 34.09 | 33.7 | 1.52M |
| October 21, 2025 | 34.34 | 33.9 | 33.9 | 34.43 | 33.82 | 2.08M |
| October 20, 2025 | 33.75 | 34.19 | 34.19 | 34.63 | 33.63 | 2.9M |
| October 17, 2025 | 33.8 | 34.1 | 34.1 | 34.3 | 33.4 | 3.21M |
| October 16, 2025 | 33.62 | 33.68 | 33.68 | 34.11 | 33.28 | 3.19M |
| October 15, 2025 | 35.34 | 33.99 | 33.99 | 35.85 | 31.92 | 5.56M |
| October 14, 2025 | 36.2 | 35.46 | 35.46 | 36.5 | 35.13 | 2.72M |
| October 13, 2025 | 33.95 | 36.07 | 36.07 | 36.29 | 33.8 | 3.68M |
| October 10, 2025 | 33.92 | 35.18 | 35.18 | 35.31 | 33.86 | 3.34M |
| October 09, 2025 | 33.26 | 34.19 | 34.19 | 34.46 | 33.26 | 2.66M |
| September 30, 2025 | 33.24 | 33.26 | 33.26 | 33.5 | 32.8 | 1.9M |
| September 29, 2025 | 34.2 | 33.15 | 33.15 | 34.2 | 33 | 2.43M |
| September 26, 2025 | 35.1 | 34.21 | 34.21 | 35.18 | 34.15 | 3.14M |
| September 25, 2025 | 35.05 | 35.38 | 35.38 | 35.57 | 34.71 | 3.97M |
| September 24, 2025 | 35.46 | 35.44 | 35.44 | 35.46 | 33.71 | 5.1M |
| September 23, 2025 | 35.31 | 35.18 | 35.18 | 35.86 | 34.55 | 5.95M |
| September 22, 2025 | 34 | 35.18 | 35.18 | 35.23 | 33.56 | 5.88M |
| September 19, 2025 | 33.1 | 34.19 | 34.19 | 34.76 | 33.1 | 7.02M |
| September 18, 2025 | 32.99 | 33.37 | 33.37 | 34.21 | 32.63 | 7.21M |
| September 17, 2025 | 32.06 | 32.96 | 32.96 | 33.14 | 32.06 | 5.26M |
| September 16, 2025 | 31.83 | 32.21 | 32.21 | 32.52 | 31.65 | 3.23M |
| September 15, 2025 | 31.9 | 31.83 | 31.83 | 32.11 | 31.17 | 3.98M |
| September 12, 2025 | 32.46 | 32.18 | 32.18 | 32.46 | 31.91 | 3.48M |
| September 11, 2025 | 31.75 | 32.58 | 32.58 | 33 | 31.71 | 6.24M |
| September 10, 2025 | 32.04 | 31.8 | 31.8 | 32.04 | 31.51 | 3.12M |
| September 09, 2025 | 32.7 | 32.04 | 32.04 | 32.7 | 31.79 | 6.14M |
| September 08, 2025 | 31.46 | 33.19 | 33.19 | 33.78 | 31.46 | 10.93M |
| September 05, 2025 | 31.15 | 31.41 | 31.41 | 31.45 | 30.5 | 2.24M |
| September 04, 2025 | 30.97 | 31.15 | 31.15 | 31.43 | 30.73 | 2.44M |