30.59
+0.04(+0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 30.2 | 30.59 | 30.59 | 30.63 | 29.99 | 2.66M |
| December 04, 2025 | 31.1 | 30.55 | 30.55 | 31.37 | 30.31 | 3.96M |
| December 03, 2025 | 30.26 | 29.9 | 29.9 | 30.26 | 29.8 | 2.11M |
| December 02, 2025 | 30.54 | 30.03 | 30.03 | 30.6 | 30 | 2.48M |
| December 01, 2025 | 30.35 | 30.5 | 30.5 | 30.65 | 30.2 | 2.71M |
| November 28, 2025 | 30.15 | 30.34 | 30.34 | 30.38 | 29.78 | 4.15M |
| November 27, 2025 | 31 | 30.52 | 30.52 | 31.42 | 30.44 | 3.74M |
| November 26, 2025 | 31.3 | 30.62 | 30.62 | 31.32 | 30.5 | 4.01M |
| November 25, 2025 | 31.51 | 31.24 | 31.24 | 31.87 | 31.15 | 3.88M |
| November 24, 2025 | 31.37 | 31.5 | 31.5 | 32.52 | 30.66 | 5.71M |
| November 21, 2025 | 31.04 | 30.8 | 30.8 | 31.92 | 30.75 | 5.45M |
| November 20, 2025 | 31.14 | 31.34 | 31.34 | 32.11 | 31.13 | 4.54M |
| November 19, 2025 | 31.77 | 31.13 | 31.13 | 32.28 | 31.03 | 4.49M |
| November 18, 2025 | 30.81 | 31.96 | 31.96 | 32.93 | 30.8 | 10.1M |
| November 17, 2025 | 31 | 31.12 | 31.12 | 31.39 | 30.82 | 3.51M |
| November 14, 2025 | 31.68 | 30.96 | 30.96 | 31.68 | 30.94 | 4.66M |
| November 13, 2025 | 31.19 | 31.88 | 31.88 | 32.14 | 31.08 | 5.64M |
| November 12, 2025 | 32.97 | 31.28 | 31.28 | 32.97 | 31.01 | 9.36M |
| November 11, 2025 | 35.61 | 32.91 | 32.91 | 36.78 | 32.45 | 18.8M |
| November 10, 2025 | 33.32 | 35.55 | 35.55 | 35.9 | 33.32 | 16.9M |
| November 07, 2025 | 33.42 | 33.32 | 33.32 | 33.98 | 33.1 | 6.96M |
| November 06, 2025 | 33 | 33.22 | 33.22 | 33.4 | 32.65 | 5.02M |
| November 05, 2025 | 32.66 | 32.9 | 32.9 | 33.2 | 32.4 | 4.36M |
| November 04, 2025 | 32.53 | 32.98 | 32.98 | 33.35 | 32.33 | 7.04M |
| November 03, 2025 | 30.53 | 32.7 | 32.7 | 32.99 | 30.43 | 11.62M |
| October 31, 2025 | 30 | 30.52 | 30.52 | 31.34 | 29.76 | 5.74M |
| October 30, 2025 | 30.5 | 30.04 | 30.04 | 30.5 | 30.01 | 3.32M |
| October 29, 2025 | 30.33 | 30.43 | 30.43 | 30.6 | 30.21 | 2.36M |
| October 28, 2025 | 30.56 | 30.33 | 30.33 | 30.84 | 30.23 | 3.33M |
| October 27, 2025 | 31.2 | 30.56 | 30.56 | 31.56 | 30.3 | 5.05M |
| October 24, 2025 | 30.68 | 31.08 | 31.08 | 31.29 | 30.68 | 3.69M |
| October 23, 2025 | 30.34 | 30.68 | 30.68 | 30.7 | 29.84 | 3.36M |
| October 22, 2025 | 30.69 | 30.33 | 30.33 | 30.88 | 30 | 3.06M |
| October 21, 2025 | 30.73 | 30.75 | 30.75 | 30.9 | 30.12 | 3.38M |
| October 20, 2025 | 29.61 | 30.56 | 30.56 | 30.98 | 29.61 | 8.15M |
| October 17, 2025 | 30.76 | 29.06 | 29.06 | 31 | 29.01 | 7.2M |
| October 16, 2025 | 31.59 | 30.74 | 30.74 | 31.59 | 30.66 | 4.75M |
| October 15, 2025 | 30.52 | 31.73 | 31.73 | 31.78 | 30.25 | 6.56M |
| October 14, 2025 | 32.1 | 30.9 | 30.9 | 33.12 | 30.74 | 7.48M |
| October 13, 2025 | 31.65 | 31.97 | 31.97 | 32.37 | 30.83 | 6.76M |
| October 10, 2025 | 34.15 | 33.1 | 33.1 | 34.28 | 33.03 | 6.5M |
| October 09, 2025 | 34.21 | 34.15 | 34.15 | 34.56 | 33.4 | 6.64M |
| September 30, 2025 | 32.76 | 34.2 | 34.2 | 34.87 | 32.58 | 10.69M |
| September 29, 2025 | 32.4 | 32.5 | 32.5 | 32.8 | 31.8 | 4.29M |
| September 26, 2025 | 33.15 | 32.33 | 32.33 | 33.35 | 32.25 | 4.85M |
| September 25, 2025 | 33.63 | 33.38 | 33.38 | 34.15 | 33.27 | 4.75M |
| September 24, 2025 | 33.35 | 33.87 | 33.87 | 34.25 | 33.06 | 5.09M |
| September 23, 2025 | 34.07 | 33.58 | 33.58 | 34.6 | 32.94 | 8.8M |
| September 22, 2025 | 34.78 | 34.48 | 34.48 | 35 | 34.28 | 8.1M |
| September 19, 2025 | 34.4 | 34.92 | 34.92 | 35.99 | 33.91 | 14.22M |
| September 18, 2025 | 35.4 | 34.31 | 34.31 | 35.85 | 33.8 | 13.17M |
| September 17, 2025 | 35.5 | 35.42 | 35.42 | 36.2 | 35.37 | 10.44M |
| September 16, 2025 | 34.63 | 35.3 | 35.3 | 35.44 | 34.18 | 12.36M |
| September 15, 2025 | 34.27 | 34.56 | 34.56 | 35.16 | 34.27 | 9.08M |
| September 12, 2025 | 33.78 | 34.24 | 34.24 | 34.8 | 33.5 | 12.36M |
| September 11, 2025 | 32.76 | 33.77 | 33.77 | 33.84 | 32.32 | 12.52M |
| September 10, 2025 | 32.6 | 32.62 | 32.62 | 33.09 | 32.41 | 6.45M |
| September 09, 2025 | 32.66 | 32.75 | 32.75 | 33.21 | 32.38 | 8.43M |
| September 08, 2025 | 30.08 | 32.65 | 32.65 | 33.1 | 30.08 | 15.97M |
| September 05, 2025 | 29.94 | 30.33 | 30.33 | 30.36 | 29.41 | 4.34M |