32.00
+0.35(+1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 31.24 | 32 | 32 | 32.65 | 30.9 | 14.4M |
| November 06, 2025 | 31.15 | 31.65 | 31.65 | 31.89 | 30.51 | 15.65M |
| November 05, 2025 | 31.45 | 31.07 | 31.07 | 31.45 | 30.4 | 15.58M |
| November 04, 2025 | 32.81 | 31.5 | 31.5 | 33.5 | 31.21 | 26.98M |
| November 03, 2025 | 30.11 | 32.97 | 32.97 | 32.97 | 29.53 | 30.88M |
| October 31, 2025 | 29.5 | 29.97 | 29.97 | 30.23 | 28.57 | 15.7M |
| October 30, 2025 | 28.89 | 29.33 | 29.33 | 30.46 | 28.4 | 21.59M |
| October 29, 2025 | 28.94 | 29.22 | 29.22 | 29.38 | 28.33 | 13.12M |
| October 28, 2025 | 29.1 | 28.66 | 28.66 | 29.4 | 28.36 | 12.86M |
| October 27, 2025 | 28.72 | 29.16 | 29.16 | 30 | 28.41 | 24.06M |
| October 24, 2025 | 27.85 | 28.39 | 28.39 | 28.6 | 27.7 | 17.46M |
| October 23, 2025 | 27.32 | 27.85 | 27.85 | 27.94 | 26.5 | 14.4M |
| October 22, 2025 | 26.78 | 27.43 | 27.43 | 27.98 | 26.41 | 20.35M |
| October 21, 2025 | 26.25 | 26.59 | 26.59 | 26.89 | 25.7 | 13.3M |
| October 20, 2025 | 25.98 | 25.9 | 25.9 | 26.64 | 25.56 | 9.27M |
| October 17, 2025 | 26.3 | 25.41 | 25.41 | 26.58 | 25.28 | 11.39M |
| October 16, 2025 | 27.37 | 26.36 | 26.36 | 27.37 | 26.22 | 10.35M |
| October 15, 2025 | 26.95 | 27.25 | 27.25 | 27.47 | 25.85 | 15.28M |
| October 14, 2025 | 28.11 | 26.53 | 26.53 | 28.4 | 26.42 | 21.65M |
| October 13, 2025 | 26.8 | 27.96 | 27.96 | 28.66 | 26.8 | 28.66M |
| October 10, 2025 | 26.33 | 27.51 | 27.51 | 28.18 | 25.5 | 34.27M |
| October 09, 2025 | 25 | 26.45 | 26.45 | 26.85 | 24.6 | 33.18M |
| September 30, 2025 | 25.31 | 24.41 | 24.41 | 25.5 | 24.2 | 12M |
| September 29, 2025 | 24.88 | 24.69 | 24.69 | 24.97 | 24.4 | 10.39M |
| September 26, 2025 | 25.47 | 24.89 | 24.89 | 25.75 | 24.71 | 13.72M |
| September 25, 2025 | 26.55 | 25.54 | 25.54 | 26.55 | 25.42 | 17.32M |
| September 24, 2025 | 25.31 | 26.39 | 26.39 | 26.59 | 25.13 | 20.71M |
| September 23, 2025 | 25.59 | 25.11 | 25.11 | 26.02 | 24.5 | 14.91M |
| September 22, 2025 | 27 | 25.64 | 25.64 | 27.04 | 25.56 | 24.33M |
| September 19, 2025 | 25.6 | 26.93 | 26.93 | 27.8 | 25.22 | 34.45M |
| September 18, 2025 | 24.96 | 25.43 | 25.43 | 26.38 | 24.56 | 25.13M |
| September 17, 2025 | 25.1 | 24.88 | 24.88 | 25.49 | 24.79 | 13.35M |
| September 16, 2025 | 25.5 | 24.84 | 24.84 | 25.57 | 24.4 | 17.23M |
| September 15, 2025 | 26.04 | 25.54 | 25.54 | 26.5 | 25.49 | 21.64M |
| September 12, 2025 | 25 | 25.54 | 25.54 | 26.1 | 24.78 | 16.17M |
| September 11, 2025 | 24.65 | 25.2 | 25.2 | 25.44 | 24.18 | 15.01M |
| September 10, 2025 | 24.94 | 24.57 | 24.57 | 25.16 | 24.5 | 10.36M |
| September 09, 2025 | 25.7 | 24.98 | 24.98 | 25.82 | 24.82 | 11.26M |
| September 08, 2025 | 24.64 | 25.63 | 25.63 | 26.4 | 24.64 | 21.88M |
| September 05, 2025 | 24.25 | 24.59 | 24.59 | 24.7 | 23.85 | 12.19M |
| September 04, 2025 | 25.05 | 23.9 | 23.9 | 25.55 | 23.51 | 19.13M |
| September 03, 2025 | 25.51 | 24.93 | 24.93 | 25.98 | 24.79 | 18.16M |
| September 02, 2025 | 26.64 | 25.28 | 25.28 | 26.84 | 24.88 | 30.45M |
| September 01, 2025 | 26.68 | 26.53 | 26.53 | 27.89 | 26.25 | 29.67M |
| August 29, 2025 | 25.41 | 26.35 | 26.35 | 26.42 | 24.6 | 36.14M |
| August 28, 2025 | 24.11 | 25.45 | 25.45 | 25.68 | 23.86 | 34.7M |
| August 27, 2025 | 23.18 | 23.7 | 23.7 | 25.25 | 23.18 | 45.96M |
| August 26, 2025 | 21.2 | 23.16 | 23.16 | 23.16 | 20.79 | 32.1M |
| August 25, 2025 | 21.61 | 21.05 | 21.05 | 21.61 | 20.19 | 22.42M |
| August 22, 2025 | 21.98 | 21.61 | 21.61 | 21.98 | 21.16 | 22.61M |
| August 21, 2025 | 22.4 | 22.09 | 22.09 | 22.57 | 21.99 | 12.53M |
| August 20, 2025 | 21.84 | 22.38 | 22.38 | 22.59 | 21.67 | 16.35M |
| August 19, 2025 | 22.28 | 21.82 | 21.82 | 22.35 | 21.72 | 13.36M |
| August 18, 2025 | 21.99 | 22.21 | 22.21 | 22.58 | 21.62 | 19.09M |
| August 15, 2025 | 22.28 | 21.99 | 21.99 | 22.45 | 21.7 | 19.47M |
| August 14, 2025 | 22 | 22.32 | 22.32 | 22.68 | 21.8 | 20.12M |
| August 13, 2025 | 21.06 | 22 | 22 | 22.6 | 21.05 | 26.29M |
| August 12, 2025 | 21.25 | 20.95 | 20.95 | 21.29 | 20.93 | 10.4M |
| August 11, 2025 | 20.26 | 21.31 | 21.31 | 21.5 | 20.26 | 23.28M |
| August 08, 2025 | 20.6 | 20.25 | 20.25 | 20.6 | 20.16 | 8.21M |