31.95
-1.01(-3.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 33.53 | 31.95 | 31.95 | 34.21 | 31.16 | 9.24M |
| December 24, 2025 | 30.38 | 32.96 | 32.96 | 33.2 | 30.38 | 4.57M |
| December 23, 2025 | 31.16 | 30.67 | 30.67 | 31.28 | 30.67 | 1.83M |
| December 22, 2025 | 30.95 | 31.19 | 31.19 | 32.32 | 30.95 | 4.14M |
| December 19, 2025 | 30.04 | 30.36 | 30.36 | 30.8 | 29.83 | 1.81M |
| December 18, 2025 | 31.22 | 30.14 | 30.14 | 31.22 | 30 | 2.3M |
| December 17, 2025 | 30.73 | 31.22 | 31.22 | 31.83 | 30.43 | 3.48M |
| December 16, 2025 | 31.5 | 30.58 | 30.58 | 31.6 | 30.39 | 2.43M |
| December 15, 2025 | 32.71 | 31.57 | 31.57 | 33.25 | 31.45 | 3.89M |
| December 12, 2025 | 34.99 | 32.75 | 32.75 | 34.99 | 32.73 | 4.53M |
| December 11, 2025 | 35.15 | 34.68 | 34.68 | 38.01 | 34.55 | 4.72M |
| December 10, 2025 | 36.22 | 35.15 | 35.15 | 36.3 | 34.7 | 3.84M |
| December 09, 2025 | 35.81 | 36.41 | 36.41 | 36.86 | 35.81 | 3.24M |
| December 08, 2025 | 36.16 | 36.04 | 36.04 | 36.61 | 35.81 | 3.43M |
| December 05, 2025 | 36 | 36.7 | 36.7 | 36.77 | 34.96 | 5.5M |
| December 04, 2025 | 36.67 | 35.94 | 35.94 | 37.88 | 35.81 | 5.81M |
| December 03, 2025 | 36.5 | 36.5 | 36.5 | 37.35 | 36.31 | 4.31M |
| December 02, 2025 | 36.7 | 36.53 | 36.53 | 37.37 | 36.12 | 5.87M |
| December 01, 2025 | 37.83 | 36.85 | 36.85 | 39.68 | 36.7 | 12.98M |
| November 28, 2025 | 34 | 37.27 | 37.27 | 37.27 | 33.6 | 11.04M |
| November 27, 2025 | 32.9 | 33.88 | 33.88 | 34.98 | 32.12 | 9.21M |
| November 26, 2025 | 31.34 | 32.92 | 32.92 | 33.58 | 30.5 | 9.74M |
| November 25, 2025 | 32.25 | 31.36 | 31.36 | 32.29 | 30.9 | 6.67M |
| November 24, 2025 | 30.78 | 32.06 | 32.06 | 32.19 | 29.8 | 7.71M |
| November 21, 2025 | 35 | 30.94 | 30.94 | 35.06 | 30.5 | 13.4M |
| November 20, 2025 | 29.5 | 32.21 | 32.21 | 32.21 | 29.28 | 6.23M |
| November 19, 2025 | 29.71 | 29.28 | 29.28 | 30.05 | 29.03 | 2.06M |
| November 18, 2025 | 29.98 | 29.88 | 29.88 | 30.35 | 29.28 | 2.91M |
| November 17, 2025 | 29.51 | 29.97 | 29.97 | 30.29 | 29.27 | 3.43M |
| November 14, 2025 | 29 | 29.26 | 29.26 | 29.8 | 28.86 | 2.3M |
| November 13, 2025 | 29.3 | 29.23 | 29.23 | 29.51 | 28.84 | 1.94M |
| November 12, 2025 | 29.49 | 29.21 | 29.21 | 29.55 | 28.51 | 3.96M |
| November 11, 2025 | 29.85 | 29.56 | 29.56 | 30.1 | 29.2 | 3.33M |
| November 10, 2025 | 30.65 | 29.85 | 29.85 | 30.71 | 29.42 | 4.32M |
| November 07, 2025 | 31.6 | 30.65 | 30.65 | 31.68 | 30.61 | 2.8M |
| November 06, 2025 | 31.5 | 31.8 | 31.8 | 31.89 | 31.3 | 1.31M |
| November 05, 2025 | 31.51 | 31.75 | 31.75 | 32.18 | 31.21 | 1.77M |
| November 04, 2025 | 33.38 | 32.18 | 32.18 | 33.45 | 31.75 | 2.52M |
| November 03, 2025 | 32.58 | 32.81 | 32.81 | 33.14 | 32.33 | 2.81M |
| October 31, 2025 | 33.64 | 32.85 | 32.85 | 33.64 | 32.57 | 4.59M |
| October 30, 2025 | 34.38 | 33.97 | 33.97 | 34.6 | 33.82 | 2.12M |
| October 29, 2025 | 35.45 | 34.79 | 34.79 | 36.8 | 34.65 | 3.02M |
| October 28, 2025 | 36.5 | 35.64 | 35.64 | 36.7 | 35.5 | 4.96M |
| October 27, 2025 | 36 | 36.48 | 36.48 | 38.85 | 36 | 8.12M |
| October 24, 2025 | 34.33 | 35.32 | 35.32 | 35.89 | 34.13 | 2.59M |
| October 23, 2025 | 34.68 | 34.16 | 34.16 | 34.68 | 33.48 | 2.93M |
| October 22, 2025 | 35.42 | 34.8 | 34.8 | 35.5 | 34.54 | 1.89M |
| October 21, 2025 | 35.82 | 35.58 | 35.58 | 35.94 | 35.16 | 1.27M |
| October 20, 2025 | 35.35 | 35.69 | 35.69 | 36.23 | 35.35 | 1.87M |
| October 17, 2025 | 36.13 | 35.18 | 35.18 | 36.2 | 35.08 | 1.49M |
| October 16, 2025 | 36.9 | 35.98 | 35.98 | 37.38 | 35.81 | 1.98M |
| October 15, 2025 | 36.9 | 36.55 | 36.55 | 36.9 | 35.9 | 1.84M |
| October 14, 2025 | 36.09 | 36.46 | 36.46 | 37.68 | 35.56 | 3.31M |
| October 13, 2025 | 33.88 | 35.89 | 35.89 | 36.08 | 33.88 | 2.89M |
| October 10, 2025 | 37 | 36.94 | 36.94 | 38.9 | 36.5 | 5.13M |
| October 09, 2025 | 38.19 | 36.03 | 36.03 | 38.28 | 35.99 | 5.09M |
| September 30, 2025 | 36.8 | 38.18 | 38.18 | 39.3 | 36.59 | 3.96M |
| September 29, 2025 | 36.3 | 36.81 | 36.81 | 36.81 | 36.05 | 2.25M |
| September 26, 2025 | 37.02 | 36.44 | 36.44 | 37.61 | 36.35 | 3.46M |
| September 25, 2025 | 37.29 | 37.38 | 37.38 | 37.97 | 36.6 | 3.63M |