29.73
-0.12(-0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 29.88 | 29.73 | 29.73 | 30.14 | 29.59 | 5.71M |
| November 06, 2025 | 29.08 | 29.85 | 29.85 | 30.1 | 28.95 | 10.25M |
| November 05, 2025 | 28.67 | 29.03 | 29.03 | 29.35 | 28.55 | 6.12M |
| November 04, 2025 | 28.8 | 28.77 | 28.77 | 29.14 | 28.67 | 5.07M |
| November 03, 2025 | 28.6 | 28.83 | 28.83 | 28.96 | 28.58 | 6.84M |
| October 31, 2025 | 28.38 | 28.46 | 28.46 | 28.74 | 28.38 | 6.7M |
| October 30, 2025 | 29.13 | 28.39 | 28.39 | 29.15 | 28.31 | 12.92M |
| October 29, 2025 | 29.25 | 29.58 | 29.58 | 29.64 | 29.21 | 5.73M |
| October 28, 2025 | 29.85 | 29.35 | 29.35 | 29.94 | 29.23 | 7.19M |
| October 27, 2025 | 29.6 | 29.97 | 29.97 | 30.25 | 29.5 | 8.58M |
| October 24, 2025 | 29.92 | 29.66 | 29.66 | 29.96 | 29.6 | 6.3M |
| October 23, 2025 | 30 | 30.13 | 30.13 | 30.26 | 29.79 | 5.99M |
| October 22, 2025 | 30.36 | 30 | 30 | 30.69 | 29.88 | 7.47M |
| October 21, 2025 | 30.87 | 30.5 | 30.5 | 30.88 | 30.1 | 11.93M |
| October 20, 2025 | 29.5 | 30.5 | 30.5 | 30.5 | 29.26 | 15.38M |
| October 17, 2025 | 29.56 | 29.57 | 29.57 | 29.97 | 29.34 | 7.03M |
| October 16, 2025 | 29.75 | 29.64 | 29.64 | 29.86 | 29.36 | 4.71M |
| October 15, 2025 | 29.88 | 29.86 | 29.86 | 29.91 | 29.51 | 6.37M |
| October 14, 2025 | 29.1 | 29.92 | 29.92 | 30.39 | 28.99 | 14.34M |
| October 13, 2025 | 28.55 | 29 | 29 | 29.11 | 28.55 | 5.99M |
| October 10, 2025 | 29.1 | 29.53 | 29.53 | 29.79 | 28.9 | 10.7M |
| October 09, 2025 | 28.28 | 29.14 | 29.14 | 29.25 | 28.28 | 8.59M |
| September 30, 2025 | 27.87 | 28.08 | 28.08 | 28.08 | 27.84 | 2.93M |
| September 29, 2025 | 27.95 | 27.89 | 27.89 | 28.05 | 27.71 | 4.21M |
| September 26, 2025 | 28 | 27.93 | 27.93 | 28.13 | 27.86 | 3.95M |
| September 25, 2025 | 28.6 | 28.08 | 28.08 | 28.6 | 28 | 6.71M |
| September 24, 2025 | 28.57 | 28.6 | 28.6 | 28.99 | 28.37 | 4.32M |
| September 23, 2025 | 28.71 | 28.55 | 28.55 | 28.74 | 28.26 | 3.16M |
| September 22, 2025 | 29 | 28.74 | 28.74 | 29 | 28.63 | 3.21M |
| September 19, 2025 | 28.95 | 29.05 | 29.05 | 29.14 | 28.7 | 4.48M |
| September 18, 2025 | 29.19 | 28.77 | 28.77 | 29.19 | 28.59 | 5.17M |
| September 17, 2025 | 28.86 | 29.21 | 29.21 | 29.38 | 28.85 | 4.39M |
| September 16, 2025 | 28.97 | 28.88 | 28.88 | 29.04 | 28.71 | 3.91M |
| September 15, 2025 | 29.19 | 28.95 | 28.95 | 29.28 | 28.88 | 4.46M |
| September 12, 2025 | 29.42 | 29.18 | 29.18 | 29.45 | 29.12 | 5.42M |
| September 11, 2025 | 29.5 | 29.45 | 29.45 | 29.52 | 29.15 | 4.19M |
| September 10, 2025 | 29.41 | 29.51 | 29.51 | 29.69 | 29.39 | 3.76M |
| September 09, 2025 | 29.87 | 29.49 | 29.49 | 30.1 | 29.32 | 4.96M |
| September 08, 2025 | 29.23 | 29.86 | 29.86 | 30 | 29.23 | 6.68M |
| September 05, 2025 | 28.98 | 29.22 | 29.22 | 29.25 | 28.85 | 3.33M |
| September 04, 2025 | 29.06 | 28.85 | 28.85 | 29.14 | 28.62 | 4.92M |
| September 03, 2025 | 29.34 | 28.97 | 28.97 | 29.37 | 28.94 | 5.1M |
| September 02, 2025 | 29.77 | 29.3 | 29.3 | 30 | 29.15 | 9.31M |
| September 01, 2025 | 29.76 | 29.64 | 29.64 | 29.76 | 29.45 | 5.44M |
| August 29, 2025 | 29.91 | 29.76 | 29.76 | 30.43 | 29.62 | 7.52M |
| August 28, 2025 | 30.46 | 30.28 | 30.28 | 30.66 | 29.81 | 6.63M |
| August 27, 2025 | 30.8 | 30.47 | 30.47 | 31.44 | 30.44 | 9.19M |
| August 26, 2025 | 30.57 | 30.85 | 30.85 | 31.04 | 30.47 | 5.43M |
| August 25, 2025 | 30.29 | 30.68 | 30.68 | 31.3 | 30.15 | 9.77M |
| August 22, 2025 | 30.4 | 30.28 | 30.28 | 30.44 | 30.06 | 5.31M |
| August 21, 2025 | 30.32 | 30.48 | 30.48 | 30.62 | 30.24 | 6.18M |
| August 20, 2025 | 29.99 | 30.25 | 30.25 | 30.25 | 29.89 | 4.32M |
| August 19, 2025 | 30.22 | 30.05 | 30.05 | 30.22 | 29.88 | 4.44M |
| August 18, 2025 | 30.5 | 30.23 | 30.23 | 30.68 | 30.2 | 5.46M |
| August 15, 2025 | 29.96 | 30.31 | 30.31 | 30.38 | 29.81 | 4.63M |
| August 14, 2025 | 30.25 | 29.96 | 29.96 | 31.12 | 29.93 | 5.51M |
| August 13, 2025 | 30.4 | 30.26 | 30.26 | 30.53 | 30.09 | 5.63M |
| August 12, 2025 | 29.53 | 30.35 | 30.35 | 31.38 | 29.47 | 12.16M |
| August 11, 2025 | 29.73 | 29.51 | 29.51 | 29.85 | 29.31 | 4.22M |
| August 08, 2025 | 29.1 | 29.64 | 29.64 | 29.78 | 29.09 | 6.6M |