31.18
+0.31(+1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 31.6 | 30.87 | 30.87 | 31.88 | 30.66 | 4.48M |
| December 03, 2025 | 31.33 | 31.24 | 31.24 | 32.94 | 31.01 | 4.88M |
| December 02, 2025 | 32.02 | 31.44 | 31.44 | 32.05 | 31.31 | 4.46M |
| December 01, 2025 | 34 | 32.21 | 32.21 | 34.18 | 31.88 | 9.65M |
| November 28, 2025 | 31.77 | 33.9 | 33.9 | 33.98 | 31.4 | 9.72M |
| November 27, 2025 | 32.5 | 31.78 | 31.78 | 33.49 | 31.54 | 5.77M |
| November 26, 2025 | 32.16 | 31.68 | 31.68 | 32.33 | 31.09 | 4.73M |
| November 25, 2025 | 30.73 | 31.53 | 31.53 | 32.35 | 30.43 | 6.37M |
| November 24, 2025 | 29.8 | 30.29 | 30.29 | 30.58 | 29.62 | 4.75M |
| November 21, 2025 | 30.02 | 29.86 | 29.86 | 30.69 | 29.5 | 5.2M |
| November 20, 2025 | 31.53 | 30.74 | 30.74 | 31.81 | 30.39 | 4.01M |
| November 19, 2025 | 30.69 | 31.26 | 31.26 | 31.86 | 30.21 | 5.81M |
| November 18, 2025 | 31.5 | 30.82 | 30.82 | 31.84 | 30.48 | 6.08M |
| November 17, 2025 | 30.93 | 32 | 32 | 33.08 | 30.12 | 8.1M |
| November 14, 2025 | 29.86 | 31.24 | 31.24 | 31.48 | 29.84 | 6.51M |
| November 13, 2025 | 29.71 | 30.14 | 30.14 | 30.64 | 29.37 | 4.94M |
| November 12, 2025 | 30.69 | 29.79 | 29.79 | 30.8 | 29.69 | 5.9M |
| November 11, 2025 | 31.34 | 30.27 | 30.27 | 31.57 | 30.26 | 7.64M |
| November 10, 2025 | 30.5 | 31.85 | 31.85 | 31.88 | 30.13 | 8.37M |
| November 07, 2025 | 30.1 | 30.51 | 30.51 | 30.78 | 29.83 | 6.61M |
| November 06, 2025 | 29.27 | 30.3 | 30.3 | 30.85 | 29.2 | 9.25M |
| November 05, 2025 | 29.35 | 29.47 | 29.47 | 30.07 | 28.99 | 8.03M |
| November 04, 2025 | 29 | 29.05 | 29.05 | 29.9 | 28.79 | 9.68M |
| November 03, 2025 | 27.97 | 29.19 | 29.19 | 29.96 | 27.97 | 15.77M |
| October 31, 2025 | 26.56 | 27.96 | 27.96 | 27.96 | 26.56 | 8.93M |
| October 30, 2025 | 25.05 | 25.42 | 25.42 | 25.6 | 24.9 | 2.47M |
| October 29, 2025 | 25.04 | 25.04 | 25.04 | 25.2 | 24.86 | 1.15M |
| October 28, 2025 | 24.91 | 25.16 | 25.16 | 25.43 | 24.85 | 1.93M |
| October 27, 2025 | 24.72 | 25 | 25 | 25.25 | 24.63 | 1.85M |
| October 24, 2025 | 24.7 | 24.67 | 24.67 | 24.75 | 24.42 | 1.35M |
| October 23, 2025 | 24.31 | 24.39 | 24.39 | 24.55 | 23.9 | 1.5M |
| October 22, 2025 | 24.66 | 24.48 | 24.48 | 24.81 | 24.45 | 1.14M |
| October 21, 2025 | 24.4 | 24.88 | 24.88 | 24.94 | 24.21 | 1.68M |
| October 20, 2025 | 24.4 | 24.4 | 24.4 | 24.64 | 24.24 | 1.27M |
| October 17, 2025 | 25.1 | 24.26 | 24.26 | 25.14 | 24.24 | 1.99M |
| October 16, 2025 | 25.2 | 25.16 | 25.16 | 25.58 | 24.86 | 1.85M |
| October 15, 2025 | 24.72 | 25.1 | 25.1 | 25.15 | 24.62 | 1.93M |
| October 14, 2025 | 25.28 | 24.83 | 24.83 | 25.55 | 24.79 | 2.03M |
| October 13, 2025 | 24.88 | 25.13 | 25.13 | 25.27 | 24.46 | 2.83M |
| October 10, 2025 | 25.8 | 25.87 | 25.87 | 26.14 | 25.74 | 2.15M |
| October 09, 2025 | 26.17 | 25.92 | 25.92 | 26.29 | 25.78 | 2.56M |
| September 30, 2025 | 26.23 | 26.08 | 26.08 | 26.49 | 26.08 | 2.09M |
| September 29, 2025 | 26.52 | 26.32 | 26.32 | 26.78 | 26.15 | 3.16M |
| September 26, 2025 | 27.08 | 26.63 | 26.63 | 27.45 | 26.43 | 4.31M |
| September 25, 2025 | 26.49 | 27.08 | 27.08 | 27.46 | 26.2 | 4.95M |
| September 24, 2025 | 26.93 | 26.56 | 26.56 | 26.97 | 26.43 | 3.4M |
| September 23, 2025 | 25.91 | 26.88 | 26.88 | 27.64 | 25 | 6.55M |
| September 22, 2025 | 25.8 | 25.9 | 25.9 | 25.99 | 25.6 | 1.94M |
| September 19, 2025 | 26.31 | 25.88 | 25.88 | 26.58 | 25.81 | 2.92M |
| September 18, 2025 | 27.15 | 26.41 | 26.41 | 27.35 | 26.29 | 4.62M |
| September 17, 2025 | 26.79 | 27.18 | 27.18 | 27.86 | 26.79 | 5.02M |
| September 16, 2025 | 26.56 | 26.98 | 26.98 | 27.47 | 26.29 | 4.19M |
| September 15, 2025 | 26.29 | 26.56 | 26.56 | 26.95 | 26.07 | 3.53M |
| September 12, 2025 | 26.47 | 26.2 | 26.2 | 26.98 | 26.16 | 2.47M |
| September 11, 2025 | 25.81 | 26.45 | 26.45 | 26.46 | 25.59 | 2.41M |
| September 10, 2025 | 26.3 | 25.95 | 25.95 | 26.44 | 25.92 | 2.48M |
| September 09, 2025 | 26.85 | 26.34 | 26.34 | 26.98 | 26.33 | 2.4M |
| September 08, 2025 | 26.96 | 27 | 27 | 27.72 | 26.72 | 3.95M |
| September 05, 2025 | 26.09 | 26.96 | 26.96 | 27.11 | 26.09 | 4.18M |
| September 04, 2025 | 25.69 | 26.07 | 26.07 | 26.42 | 25.5 | 4M |