29.92
+0.06(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 30.27 | 29.86 | 29.86 | 30.32 | 29.41 | 10.65M |
| November 07, 2025 | 30.6 | 30.24 | 30.24 | 31.5 | 30.2 | 21.08M |
| November 06, 2025 | 27.72 | 30.42 | 30.42 | 30.42 | 27.65 | 10.42M |
| November 05, 2025 | 27.2 | 27.65 | 27.65 | 27.67 | 27 | 2.4M |
| November 04, 2025 | 28.1 | 27.49 | 27.49 | 28.11 | 27.21 | 3.48M |
| November 03, 2025 | 28.34 | 28.02 | 28.02 | 28.35 | 27.71 | 2.44M |
| October 31, 2025 | 28.01 | 28.17 | 28.17 | 28.47 | 27.84 | 2.93M |
| October 30, 2025 | 28.8 | 27.81 | 27.81 | 28.8 | 27.81 | 5.47M |
| October 29, 2025 | 29.49 | 28.88 | 28.88 | 29.5 | 28.66 | 4.3M |
| October 28, 2025 | 29.62 | 29.49 | 29.49 | 30 | 29.4 | 3.47M |
| October 27, 2025 | 29.3 | 29.61 | 29.61 | 30.24 | 29.3 | 4.29M |
| October 24, 2025 | 29.21 | 29.37 | 29.37 | 30.09 | 29 | 4.25M |
| October 23, 2025 | 29.5 | 29.1 | 29.1 | 29.85 | 28.75 | 4.03M |
| October 22, 2025 | 29.8 | 29.52 | 29.52 | 29.94 | 29.4 | 3.93M |
| October 21, 2025 | 29.92 | 29.82 | 29.82 | 29.92 | 29.35 | 4.25M |
| October 20, 2025 | 30.28 | 29.8 | 29.8 | 30.28 | 29.43 | 5.29M |
| October 17, 2025 | 29.44 | 29.74 | 29.74 | 29.88 | 29.12 | 4.96M |
| October 16, 2025 | 29.86 | 29.69 | 29.69 | 30.65 | 29.46 | 7.31M |
| October 15, 2025 | 28.7 | 29.96 | 29.96 | 30.18 | 28.33 | 8.68M |
| October 14, 2025 | 29.12 | 28.7 | 28.7 | 29.46 | 28.46 | 5.36M |
| October 13, 2025 | 27.98 | 29.09 | 29.09 | 29.25 | 27.11 | 5.52M |
| October 10, 2025 | 29.46 | 29.11 | 29.11 | 29.67 | 28.95 | 4.29M |
| October 09, 2025 | 29.3 | 29.32 | 29.32 | 29.37 | 28.8 | 5.13M |
| September 30, 2025 | 30 | 29.27 | 29.27 | 30.05 | 29.19 | 6M |
| September 29, 2025 | 30.51 | 29.88 | 29.88 | 30.6 | 29.56 | 5.7M |
| September 26, 2025 | 31.01 | 30.41 | 30.41 | 31.49 | 30.41 | 6.14M |
| September 25, 2025 | 31.26 | 31 | 31 | 31.85 | 30.8 | 6.37M |
| September 24, 2025 | 30.89 | 31.66 | 31.66 | 31.7 | 30.7 | 4.74M |
| September 23, 2025 | 32.1 | 31.36 | 31.36 | 32.54 | 30.59 | 7.4M |
| September 22, 2025 | 31.35 | 32.09 | 32.09 | 32.4 | 31.3 | 6.68M |
| September 19, 2025 | 31.2 | 31.29 | 31.29 | 31.9 | 30.8 | 4.93M |
| September 18, 2025 | 32.6 | 31.65 | 31.65 | 33.1 | 31.31 | 11.8M |
| September 17, 2025 | 31.9 | 32.2 | 32.2 | 32.47 | 31.6 | 6.88M |
| September 16, 2025 | 30.95 | 31.72 | 31.72 | 31.83 | 30.87 | 7.61M |
| September 15, 2025 | 31.4 | 30.98 | 30.98 | 31.9 | 30.9 | 5.78M |
| September 12, 2025 | 31.26 | 31.6 | 31.6 | 32.44 | 31.02 | 8.48M |
| September 11, 2025 | 30.8 | 31.27 | 31.27 | 31.42 | 30.6 | 6.01M |
| September 10, 2025 | 31.44 | 31.03 | 31.03 | 32.1 | 30.9 | 4.87M |
| September 09, 2025 | 32.08 | 31.45 | 31.45 | 32.41 | 31.08 | 6.34M |
| September 08, 2025 | 31.13 | 32.4 | 32.4 | 32.49 | 30.85 | 7.83M |
| September 05, 2025 | 30.48 | 31.3 | 31.3 | 31.3 | 30.13 | 5.11M |
| September 04, 2025 | 31.63 | 30.51 | 30.51 | 32.11 | 29.87 | 6.27M |
| September 03, 2025 | 32.2 | 31.71 | 31.71 | 33.16 | 31.54 | 4.88M |
| September 02, 2025 | 32.52 | 32.24 | 32.24 | 33.01 | 31.18 | 7.18M |
| September 01, 2025 | 33.2 | 32.65 | 32.65 | 33.57 | 32.51 | 5.15M |
| August 29, 2025 | 33.14 | 32.94 | 32.94 | 33.49 | 32.74 | 5.02M |
| August 28, 2025 | 34.15 | 33.14 | 33.14 | 34.35 | 31.8 | 10.84M |
| August 27, 2025 | 34.69 | 34.06 | 34.06 | 35.3 | 34.06 | 7.17M |
| August 26, 2025 | 35.3 | 34.69 | 34.69 | 35.4 | 34.6 | 6.04M |
| August 25, 2025 | 35.04 | 35.25 | 35.25 | 35.7 | 34.72 | 7.06M |
| August 22, 2025 | 35.12 | 35 | 35 | 35.28 | 34.54 | 6.47M |
| August 21, 2025 | 36.01 | 34.95 | 34.95 | 36.18 | 34.7 | 6.84M |
| August 20, 2025 | 35.75 | 35.96 | 35.96 | 36.47 | 35.23 | 6.76M |
| August 19, 2025 | 36.16 | 36.08 | 36.08 | 36.97 | 35.66 | 9.25M |
| August 18, 2025 | 37.13 | 36.12 | 36.12 | 37.13 | 35.95 | 9.13M |
| August 15, 2025 | 36.4 | 36.57 | 36.57 | 37.07 | 36.26 | 7.03M |
| August 14, 2025 | 38 | 36.22 | 36.22 | 38.28 | 36.2 | 9.12M |
| August 13, 2025 | 38.79 | 38.36 | 38.36 | 39.38 | 38 | 8.7M |
| August 12, 2025 | 37.3 | 39.06 | 39.06 | 41.37 | 36.15 | 15.04M |
| August 11, 2025 | 36.95 | 37.61 | 37.61 | 37.9 | 35.95 | 8.71M |