34.74
-0.46(-1.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 35.63 | 35.2 | 35.2 | 38 | 34.91 | 21.01M |
| December 03, 2025 | 33.69 | 35.63 | 35.63 | 35.63 | 33.27 | 9.32M |
| December 02, 2025 | 33.27 | 32.39 | 32.39 | 34.74 | 31.28 | 15.72M |
| December 01, 2025 | 32.69 | 33.27 | 33.27 | 35.19 | 32.69 | 23.82M |
| November 28, 2025 | 31.78 | 33.03 | 33.03 | 33.03 | 30.96 | 6.41M |
| November 27, 2025 | 27.31 | 30.03 | 30.03 | 30.03 | 26.55 | 20.25M |
| November 26, 2025 | 28.29 | 27.3 | 27.3 | 29.1 | 27.19 | 8.64M |
| November 25, 2025 | 29.2 | 28.44 | 28.44 | 30.07 | 28.2 | 9.21M |
| November 24, 2025 | 31.35 | 29.01 | 29.01 | 31.78 | 28.01 | 10.08M |
| November 21, 2025 | 33.24 | 30.59 | 30.59 | 34.42 | 30.53 | 11.64M |
| November 20, 2025 | 33.9 | 33.4 | 33.4 | 35.88 | 32.68 | 11.84M |
| November 19, 2025 | 34.25 | 34.24 | 34.24 | 35.44 | 31.5 | 16.47M |
| November 18, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 31.38 | 17.95M |
| November 17, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 894,985 |
| November 14, 2025 | 25.23 | 28.03 | 28.03 | 28.03 | 24.98 | 2.27M |
| November 13, 2025 | 23.85 | 25.48 | 25.48 | 25.7 | 23.61 | 6.77M |
| November 12, 2025 | 24.72 | 24.45 | 24.45 | 25.5 | 24.25 | 6.18M |
| November 11, 2025 | 24.36 | 24.54 | 24.54 | 25.11 | 24.03 | 5.59M |
| November 10, 2025 | 23.31 | 24.35 | 24.35 | 24.85 | 22.81 | 6.36M |
| November 07, 2025 | 23.33 | 23.35 | 23.35 | 24.56 | 22.96 | 6M |
| November 06, 2025 | 22.66 | 23.5 | 23.5 | 23.6 | 22.53 | 5.47M |
| November 05, 2025 | 21.71 | 22.65 | 22.65 | 22.98 | 21.3 | 5.93M |
| November 04, 2025 | 22.12 | 21.95 | 21.95 | 22.42 | 21.6 | 5.16M |
| November 03, 2025 | 20.79 | 22.29 | 22.29 | 22.49 | 20.79 | 7.96M |
| October 31, 2025 | 20.91 | 21.58 | 21.58 | 22.04 | 20.73 | 9.76M |
| October 30, 2025 | 22 | 20.44 | 20.44 | 22.2 | 19.9 | 12.84M |
| October 29, 2025 | 18.63 | 20.72 | 20.72 | 20.72 | 18.53 | 8.93M |
| October 28, 2025 | 17.6 | 18.84 | 18.84 | 18.94 | 17.56 | 8.43M |
| October 27, 2025 | 17.51 | 17.62 | 17.62 | 17.78 | 17.3 | 3.9M |
| October 24, 2025 | 17.96 | 17.55 | 17.55 | 18 | 17.39 | 4.43M |
| October 23, 2025 | 18 | 17.86 | 17.86 | 18.28 | 17.7 | 5.55M |
| October 22, 2025 | 17.95 | 17.97 | 17.97 | 18.3 | 17.75 | 5.77M |
| October 21, 2025 | 17.6 | 17.96 | 17.96 | 18.09 | 17.58 | 5.69M |
| October 20, 2025 | 18 | 17.75 | 17.75 | 18.42 | 17.57 | 9.68M |
| October 17, 2025 | 16.9 | 17.9 | 17.9 | 18.76 | 16.88 | 14.14M |
| October 16, 2025 | 17.28 | 17.05 | 17.05 | 17.55 | 16.91 | 4.5M |
| October 15, 2025 | 16.74 | 16.93 | 16.93 | 16.95 | 16.6 | 2.87M |
| October 14, 2025 | 16.59 | 16.74 | 16.74 | 17.04 | 16.45 | 3.51M |
| October 13, 2025 | 16.51 | 16.59 | 16.59 | 16.59 | 16.21 | 3.81M |
| October 10, 2025 | 16.46 | 16.94 | 16.94 | 17.08 | 16.37 | 4.31M |
| October 09, 2025 | 16.34 | 16.46 | 16.46 | 16.53 | 16.2 | 2.32M |
| September 30, 2025 | 16.32 | 16.38 | 16.38 | 16.41 | 16.13 | 2.09M |
| September 29, 2025 | 16.23 | 16.41 | 16.41 | 16.48 | 15.98 | 1.87M |
| September 26, 2025 | 16.18 | 16.35 | 16.35 | 16.59 | 16.03 | 2.81M |
| September 25, 2025 | 16.53 | 16.26 | 16.26 | 16.55 | 15.95 | 3.36M |
| September 24, 2025 | 16.45 | 16.6 | 16.6 | 16.85 | 16.33 | 2.45M |
| September 23, 2025 | 16.82 | 16.44 | 16.44 | 16.82 | 16 | 2.61M |
| September 22, 2025 | 16.61 | 16.82 | 16.82 | 16.95 | 16.56 | 3.27M |
| September 19, 2025 | 16.62 | 16.7 | 16.7 | 17.1 | 16.2 | 4.61M |
| September 18, 2025 | 16.79 | 16.49 | 16.49 | 17.48 | 16.41 | 4.96M |
| September 17, 2025 | 16.45 | 16.84 | 16.84 | 16.88 | 16.4 | 3.56M |
| September 16, 2025 | 16.43 | 16.48 | 16.48 | 16.53 | 16.31 | 1.69M |
| September 15, 2025 | 16.4 | 16.43 | 16.43 | 16.47 | 16.29 | 1.64M |
| September 12, 2025 | 16.55 | 16.4 | 16.4 | 16.58 | 16.4 | 1.9M |
| September 11, 2025 | 16.71 | 16.6 | 16.6 | 16.85 | 16.37 | 3.66M |
| September 10, 2025 | 16.6 | 16.86 | 16.86 | 16.86 | 16.47 | 3.93M |
| September 09, 2025 | 16.48 | 16.39 | 16.39 | 16.54 | 16.31 | 1.8M |
| September 08, 2025 | 16.24 | 16.48 | 16.48 | 16.5 | 16.2 | 1.9M |
| September 05, 2025 | 16.13 | 16.23 | 16.23 | 16.25 | 15.96 | 1.84M |
| September 04, 2025 | 16.01 | 16.13 | 16.13 | 16.34 | 15.81 | 2.55M |