33.43
-0.55(-1.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 34.52 | 33.98 | 33.98 | 35 | 33.4 | 5.03M |
| December 03, 2025 | 33 | 34.2 | 34.2 | 35 | 32.97 | 8.35M |
| December 02, 2025 | 31.2 | 33.52 | 33.52 | 33.86 | 30.75 | 9.58M |
| December 01, 2025 | 31.2 | 31.4 | 31.4 | 31.4 | 30.46 | 4.03M |
| November 28, 2025 | 30.32 | 31.27 | 31.27 | 31.34 | 30.15 | 6.77M |
| November 27, 2025 | 28.45 | 30.68 | 30.68 | 30.77 | 28.45 | 10.22M |
| November 26, 2025 | 28.97 | 28.47 | 28.47 | 28.98 | 28.45 | 2.2M |
| November 25, 2025 | 28.88 | 28.97 | 28.97 | 29.41 | 28.52 | 3.84M |
| November 24, 2025 | 29 | 28.64 | 28.64 | 29.2 | 28.12 | 3.49M |
| November 21, 2025 | 29.45 | 28.7 | 28.7 | 29.48 | 27.86 | 6.62M |
| November 20, 2025 | 29.01 | 29.29 | 29.29 | 29.5 | 28.36 | 4.85M |
| November 19, 2025 | 28.75 | 29.03 | 29.03 | 29.68 | 28.62 | 5.27M |
| November 18, 2025 | 28.88 | 28.8 | 28.8 | 29.33 | 28.65 | 3.57M |
| November 17, 2025 | 28.54 | 29.09 | 29.09 | 29.2 | 27.82 | 5.7M |
| November 14, 2025 | 28.33 | 28.33 | 28.33 | 29.46 | 28.24 | 5.88M |
| November 13, 2025 | 28.23 | 28.52 | 28.52 | 28.78 | 28 | 4.69M |
| November 12, 2025 | 27.98 | 28.09 | 28.09 | 28.6 | 27.98 | 4.92M |
| November 11, 2025 | 27.13 | 28.73 | 28.73 | 28.98 | 27.11 | 14.62M |
| November 10, 2025 | 25.58 | 26.89 | 26.89 | 27 | 25.3 | 9.06M |
| November 07, 2025 | 25.8 | 25.26 | 25.26 | 25.82 | 25.2 | 3.08M |
| November 06, 2025 | 25.3 | 25.95 | 25.95 | 25.98 | 25.2 | 3.96M |
| November 05, 2025 | 25.58 | 25.3 | 25.3 | 25.78 | 25.24 | 2.98M |
| November 04, 2025 | 25.66 | 25.87 | 25.87 | 26.07 | 25.52 | 3.12M |
| November 03, 2025 | 25.58 | 25.78 | 25.78 | 26.25 | 25.47 | 4.95M |
| October 31, 2025 | 26.25 | 25.6 | 25.6 | 26.7 | 25.45 | 7.12M |
| October 30, 2025 | 27.1 | 26.12 | 26.12 | 27.31 | 26.03 | 7.82M |
| October 29, 2025 | 26.68 | 27.19 | 27.19 | 27.38 | 26 | 9.36M |
| October 28, 2025 | 26.5 | 26.96 | 26.96 | 27.55 | 26.5 | 11.93M |
| October 27, 2025 | 25.05 | 26.8 | 26.8 | 26.9 | 25 | 15.03M |
| October 24, 2025 | 24.5 | 25.12 | 25.12 | 25.85 | 24.36 | 13.3M |
| October 23, 2025 | 24.78 | 24.67 | 24.67 | 24.87 | 23.64 | 13M |
| October 22, 2025 | 22.02 | 24.22 | 24.22 | 24.22 | 21.94 | 11.76M |
| October 21, 2025 | 21.88 | 22.02 | 22.02 | 22.08 | 21.84 | 1.41M |
| October 20, 2025 | 21.86 | 21.88 | 21.88 | 22.05 | 21.78 | 1.36M |
| October 17, 2025 | 21.98 | 21.78 | 21.78 | 22.33 | 21.78 | 2.95M |
| October 16, 2025 | 22.25 | 22.01 | 22.01 | 22.25 | 21.96 | 2.49M |
| October 15, 2025 | 22.04 | 22.24 | 22.24 | 22.28 | 22.01 | 1.48M |
| October 14, 2025 | 22.19 | 22.07 | 22.07 | 22.29 | 22.01 | 1.88M |
| October 13, 2025 | 22.39 | 22.18 | 22.18 | 22.39 | 21.91 | 2.82M |
| October 10, 2025 | 22.58 | 22.77 | 22.77 | 22.85 | 22.5 | 2.44M |
| October 09, 2025 | 22.56 | 22.6 | 22.6 | 22.66 | 22.19 | 2.7M |
| September 30, 2025 | 22.71 | 22.61 | 22.61 | 22.8 | 22.48 | 1.9M |
| September 29, 2025 | 22.51 | 22.69 | 22.69 | 22.78 | 22.26 | 2.49M |
| September 26, 2025 | 22.63 | 22.55 | 22.55 | 22.67 | 22.3 | 2.38M |
| September 25, 2025 | 22.5 | 22.67 | 22.67 | 22.85 | 22.31 | 2.64M |
| September 24, 2025 | 22.1 | 22.55 | 22.55 | 22.78 | 21.99 | 2.93M |
| September 23, 2025 | 22.28 | 22.15 | 22.15 | 22.28 | 21.73 | 2.17M |
| September 22, 2025 | 22.74 | 22.26 | 22.26 | 22.81 | 22.12 | 2.79M |
| September 19, 2025 | 22.43 | 22.81 | 22.81 | 22.81 | 22.25 | 2.42M |
| September 18, 2025 | 22.87 | 22.36 | 22.36 | 22.97 | 22.31 | 3.76M |
| September 17, 2025 | 22.32 | 22.89 | 22.89 | 23.15 | 22.32 | 4.56M |
| September 16, 2025 | 22.15 | 22.37 | 22.37 | 22.4 | 22.03 | 2.45M |
| September 15, 2025 | 22.22 | 22.12 | 22.12 | 22.32 | 22.03 | 2.55M |
| September 12, 2025 | 22.47 | 22.22 | 22.22 | 22.51 | 22.15 | 2.63M |
| September 11, 2025 | 22.4 | 22.45 | 22.45 | 22.49 | 22.13 | 2.04M |
| September 10, 2025 | 22.59 | 22.39 | 22.39 | 22.65 | 22.35 | 2.18M |
| September 09, 2025 | 22.87 | 22.65 | 22.65 | 22.88 | 22.52 | 2.29M |
| September 08, 2025 | 22.64 | 22.85 | 22.85 | 22.89 | 22.58 | 2.31M |
| September 05, 2025 | 22.35 | 22.65 | 22.65 | 22.7 | 22.24 | 2.7M |
| September 04, 2025 | 22.36 | 22.39 | 22.39 | 22.44 | 22.1 | 2.86M |