29.06
+2.32(+8.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 27.84 | 29.06 | 29.06 | 29.41 | 27.84 | 86.02M |
| November 07, 2025 | 25.01 | 26.74 | 26.74 | 27.27 | 24.81 | 55.14M |
| November 06, 2025 | 24.1 | 24.8 | 24.8 | 24.91 | 24.01 | 17.95M |
| November 05, 2025 | 23.25 | 24.08 | 24.08 | 24.3 | 23.13 | 15.78M |
| November 04, 2025 | 24.03 | 23.62 | 23.62 | 24.18 | 23.25 | 17.83M |
| November 03, 2025 | 24.5 | 24.03 | 24.03 | 24.69 | 23.56 | 22.58M |
| October 31, 2025 | 24.2 | 24.62 | 24.62 | 25.3 | 24.16 | 32.78M |
| October 30, 2025 | 26.36 | 25.86 | 25.86 | 26.55 | 25.7 | 21.24M |
| October 29, 2025 | 25.5 | 26.59 | 26.59 | 26.76 | 25.5 | 22.92M |
| October 28, 2025 | 25.65 | 25.5 | 25.5 | 25.91 | 25.34 | 13.56M |
| October 27, 2025 | 24.58 | 25.6 | 25.6 | 26 | 24.58 | 25.02M |
| October 24, 2025 | 24.11 | 24.58 | 24.58 | 24.65 | 23.99 | 16.17M |
| October 23, 2025 | 23.86 | 23.99 | 23.99 | 24.12 | 23.3 | 16.71M |
| October 22, 2025 | 24.84 | 24.12 | 24.12 | 24.84 | 24.06 | 16.19M |
| October 21, 2025 | 24.85 | 24.83 | 24.83 | 25.13 | 24.66 | 17.32M |
| October 20, 2025 | 25.46 | 24.95 | 24.95 | 25.68 | 24.25 | 26.07M |
| October 17, 2025 | 26.88 | 25.33 | 25.33 | 27.88 | 25.21 | 40.02M |
| October 16, 2025 | 24.91 | 25.54 | 25.54 | 26.11 | 24.57 | 26M |
| October 15, 2025 | 24.55 | 25.09 | 25.09 | 25.18 | 24.34 | 15.43M |
| October 14, 2025 | 25.46 | 24.25 | 24.25 | 25.9 | 24.2 | 20.88M |
| October 13, 2025 | 24.5 | 25.52 | 25.52 | 25.6 | 24.5 | 16.63M |
| October 10, 2025 | 25.61 | 25.9 | 25.9 | 26.12 | 25.31 | 17.71M |
| October 09, 2025 | 26.6 | 25.73 | 25.73 | 26.6 | 25.29 | 26.92M |
| September 30, 2025 | 26.97 | 26.6 | 26.6 | 27.37 | 26.45 | 23.61M |
| September 29, 2025 | 25.97 | 26.85 | 26.85 | 26.98 | 25.97 | 27.46M |
| September 26, 2025 | 25.9 | 25.93 | 25.93 | 26.15 | 25.47 | 11.88M |
| September 25, 2025 | 26.08 | 26.17 | 25.96 | 26.49 | 25.98 | 15.42M |
| September 24, 2025 | 25.6 | 26.17 | 25.96 | 26.36 | 25.34 | 19.51M |
| September 23, 2025 | 26.35 | 25.86 | 25.65 | 26.8 | 25.04 | 25.96M |
| September 22, 2025 | 27.01 | 26.61 | 26.4 | 27.05 | 25.9 | 20.44M |
| September 19, 2025 | 26.3 | 26.81 | 26.81 | 27.33 | 26.21 | 25.35M |
| September 18, 2025 | 26.9 | 26.34 | 26.34 | 27.15 | 25.89 | 29.57M |
| September 17, 2025 | 27.56 | 26.9 | 26.9 | 27.57 | 26.77 | 24.53M |
| September 16, 2025 | 27.44 | 27.56 | 27.56 | 27.66 | 26.49 | 31.19M |
| September 15, 2025 | 28.26 | 27.38 | 27.38 | 28.85 | 27.34 | 32.05M |
| September 12, 2025 | 27.98 | 28.47 | 28.47 | 28.69 | 27.28 | 41.7M |
| September 11, 2025 | 27.07 | 27.77 | 27.77 | 27.93 | 26.85 | 31.33M |
| September 10, 2025 | 27.71 | 27.11 | 27.11 | 28.43 | 27.1 | 34.14M |
| September 09, 2025 | 28.22 | 27.7 | 27.7 | 29.09 | 27.6 | 49.05M |
| September 08, 2025 | 27.5 | 28.96 | 28.96 | 29.38 | 26.82 | 58.81M |
| September 05, 2025 | 24.92 | 27.19 | 27.19 | 27.69 | 24.75 | 62.8M |
| September 04, 2025 | 25.27 | 25.29 | 25.29 | 26.38 | 24.46 | 50.08M |
| September 03, 2025 | 25.3 | 25.02 | 25.02 | 25.59 | 24.98 | 33.58M |
| September 02, 2025 | 25.8 | 25.14 | 25.14 | 26.11 | 24.76 | 40.04M |
| September 01, 2025 | 26.6 | 25.95 | 25.95 | 26.83 | 25.92 | 67.42M |
| August 29, 2025 | 23.89 | 26.22 | 26.22 | 26.22 | 23.89 | 64.89M |
| August 28, 2025 | 23.87 | 23.84 | 23.84 | 24.11 | 23.1 | 27.83M |
| August 27, 2025 | 24.92 | 23.91 | 23.91 | 25.1 | 23.9 | 34.15M |
| August 26, 2025 | 23.82 | 24.96 | 24.96 | 25.28 | 23.36 | 47.39M |
| August 25, 2025 | 23.99 | 23.83 | 23.83 | 24.35 | 23.6 | 36.42M |
| August 22, 2025 | 23.99 | 24.01 | 24.01 | 24.28 | 23.81 | 28.02M |
| August 21, 2025 | 25 | 24.27 | 24.27 | 25.98 | 24.19 | 52.44M |
| August 20, 2025 | 23.88 | 24.48 | 24.48 | 24.57 | 23.75 | 24.27M |
| August 19, 2025 | 23.9 | 24.03 | 24.03 | 24.49 | 23.65 | 27.3M |
| August 18, 2025 | 24.04 | 23.96 | 23.96 | 24.25 | 23.68 | 27.74M |
| August 15, 2025 | 22.87 | 24.03 | 24.03 | 24.09 | 22.87 | 29.98M |
| August 14, 2025 | 23.31 | 22.89 | 22.89 | 23.43 | 22.79 | 27.3M |
| August 13, 2025 | 23.06 | 23.5 | 23.5 | 23.53 | 22.68 | 31.4M |
| August 12, 2025 | 24.08 | 23.25 | 23.25 | 24.95 | 23.24 | 35.29M |
| August 11, 2025 | 24.1 | 24.09 | 24.09 | 24.23 | 23.71 | 23.19M |