31.63
+0.27(+0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 30.98 | 31.36 | 31.36 | 31.79 | 30.86 | 9.22M |
| December 03, 2025 | 32.19 | 31 | 31 | 32.4 | 30.66 | 16.52M |
| December 02, 2025 | 31.86 | 32.24 | 32.24 | 32.79 | 31.86 | 14.07M |
| December 01, 2025 | 31.6 | 32.01 | 32.01 | 32.55 | 31.54 | 13.87M |
| November 28, 2025 | 31.86 | 31.45 | 31.45 | 31.99 | 31.2 | 11.36M |
| November 27, 2025 | 31.21 | 31.85 | 31.85 | 32.44 | 31.11 | 16.9M |
| November 26, 2025 | 31 | 31.04 | 31.04 | 31.39 | 30.83 | 8.88M |
| November 25, 2025 | 30.9 | 31.31 | 31.31 | 31.6 | 30.6 | 13.45M |
| November 24, 2025 | 30.8 | 30.89 | 30.89 | 31.46 | 30.69 | 12.83M |
| November 21, 2025 | 31.63 | 30.52 | 30.52 | 31.63 | 30.45 | 14.44M |
| November 20, 2025 | 33.3 | 32.1 | 32.1 | 33.72 | 31.85 | 17.36M |
| November 19, 2025 | 33.8 | 33.3 | 33.3 | 34.44 | 32.88 | 11.98M |
| November 18, 2025 | 36.14 | 33.76 | 33.76 | 36.22 | 33.38 | 23.85M |
| November 17, 2025 | 37.02 | 35.78 | 35.78 | 37.19 | 35.46 | 20.59M |
| November 14, 2025 | 38.76 | 36.3 | 36.3 | 39.06 | 36.19 | 33.37M |
| November 13, 2025 | 38.29 | 38.8 | 38.8 | 39.55 | 37 | 38.89M |
| November 12, 2025 | 37.48 | 39.07 | 39.07 | 39.2 | 36.23 | 41.68M |
| November 11, 2025 | 34.37 | 37.48 | 37.48 | 37.48 | 34.37 | 45.79M |
| November 10, 2025 | 33.9 | 34.07 | 34.07 | 34.68 | 32.8 | 53.07M |
| November 07, 2025 | 29.3 | 31.96 | 31.96 | 31.96 | 29 | 41.87M |
| November 06, 2025 | 28.09 | 29.05 | 29.05 | 29.72 | 27.69 | 23.48M |
| November 05, 2025 | 26.34 | 28.18 | 28.18 | 28.58 | 26.33 | 26.86M |
| November 04, 2025 | 26.11 | 27.18 | 27.18 | 28.19 | 25.77 | 15.44M |
| November 03, 2025 | 26.49 | 26.25 | 26.25 | 26.66 | 25.59 | 8.17M |
| October 31, 2025 | 26 | 26.49 | 26.49 | 27.1 | 25.98 | 9.4M |
| October 30, 2025 | 26.17 | 26.05 | 26.05 | 26.68 | 26 | 7.48M |
| October 29, 2025 | 25.71 | 26.17 | 26.17 | 26.17 | 25.5 | 5.76M |
| October 28, 2025 | 25.75 | 25.55 | 25.55 | 26 | 25.48 | 5.44M |
| October 27, 2025 | 25.3 | 25.69 | 25.69 | 25.78 | 25.25 | 7.08M |
| October 24, 2025 | 24.82 | 25.12 | 25.12 | 25.29 | 24.82 | 6.45M |
| October 23, 2025 | 24.81 | 24.76 | 24.76 | 24.92 | 24.27 | 4.83M |
| October 22, 2025 | 25 | 24.87 | 24.87 | 25.38 | 24.7 | 5.68M |
| October 21, 2025 | 25.11 | 25.05 | 25.05 | 25.19 | 24.68 | 5.64M |
| October 20, 2025 | 25.5 | 25.1 | 25.1 | 25.77 | 25.04 | 5.63M |
| October 17, 2025 | 26 | 25.03 | 25.03 | 26.33 | 25.01 | 7.58M |
| October 16, 2025 | 26.89 | 25.97 | 25.97 | 27 | 25.89 | 9.84M |
| October 15, 2025 | 27 | 27.05 | 27.05 | 27.4 | 26.75 | 6.49M |
| October 14, 2025 | 28.06 | 27.03 | 27.03 | 28.43 | 26.96 | 10.36M |
| October 13, 2025 | 26.68 | 27.99 | 27.99 | 28.08 | 26.68 | 10.37M |
| October 10, 2025 | 28.66 | 27.81 | 27.81 | 28.86 | 27.6 | 10.67M |
| October 09, 2025 | 29.01 | 28.59 | 28.59 | 29.16 | 28.32 | 14.34M |
| September 30, 2025 | 28.5 | 28.7 | 28.7 | 29.16 | 28.4 | 11.27M |
| September 29, 2025 | 27.05 | 28.9 | 28.9 | 28.9 | 26.9 | 20.74M |
| September 26, 2025 | 27.52 | 26.96 | 26.96 | 27.8 | 26.91 | 10.09M |
| September 25, 2025 | 28.16 | 27.82 | 27.82 | 28.76 | 27.8 | 7.77M |
| September 24, 2025 | 27.27 | 28.16 | 28.16 | 28.19 | 27.09 | 8.4M |
| September 23, 2025 | 28 | 27.49 | 27.49 | 28.17 | 26.8 | 10.31M |
| September 22, 2025 | 28.44 | 28.02 | 28.02 | 28.79 | 27.77 | 7.92M |
| September 19, 2025 | 28.36 | 28.42 | 28.42 | 29.13 | 28.31 | 11.6M |
| September 18, 2025 | 29.05 | 28.35 | 28.35 | 29.27 | 28.03 | 13.51M |
| September 17, 2025 | 28.88 | 29.04 | 29.04 | 29.42 | 28.58 | 11.38M |
| September 16, 2025 | 29 | 28.95 | 28.95 | 29.12 | 28.38 | 11.7M |
| September 15, 2025 | 29.63 | 29.03 | 29.03 | 30.26 | 28.95 | 14.58M |
| September 12, 2025 | 29.6 | 29.62 | 29.62 | 30.4 | 29.2 | 17.43M |
| September 11, 2025 | 29.02 | 29.8 | 29.8 | 30.1 | 28.86 | 18.45M |
| September 10, 2025 | 29.38 | 29.13 | 29.13 | 29.95 | 28.8 | 20.72M |
| September 09, 2025 | 30.39 | 29.91 | 29.91 | 31 | 29.85 | 28.26M |
| September 08, 2025 | 30.11 | 31.18 | 31.18 | 31.9 | 29.08 | 36.25M |
| September 05, 2025 | 28.02 | 29.8 | 29.8 | 29.94 | 27.85 | 35.28M |
| September 04, 2025 | 27.3 | 28.01 | 28.01 | 29.18 | 27.3 | 30.23M |