31.44
+0.76(+2.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 30.73 | 30.68 | 30.68 | 31.09 | 30.1 | 6.31M |
| December 03, 2025 | 31.46 | 31 | 31 | 32.13 | 30.61 | 8.59M |
| December 02, 2025 | 30.88 | 31.54 | 31.54 | 32 | 30.56 | 11.43M |
| December 01, 2025 | 31.05 | 31.36 | 31.36 | 31.96 | 30.6 | 14.01M |
| November 28, 2025 | 30.6 | 30.01 | 30.01 | 31.08 | 29.9 | 13.11M |
| November 27, 2025 | 28 | 30.53 | 30.53 | 30.53 | 27.76 | 9.5M |
| November 26, 2025 | 28.03 | 27.75 | 27.75 | 28.27 | 27.68 | 2.87M |
| November 25, 2025 | 27.56 | 28.03 | 28.03 | 28.6 | 27.42 | 4.59M |
| November 24, 2025 | 26.86 | 27.27 | 27.27 | 27.42 | 26.77 | 3.39M |
| November 21, 2025 | 28.01 | 26.85 | 26.85 | 28.17 | 26.8 | 5.56M |
| November 20, 2025 | 28.78 | 28.41 | 28.41 | 28.84 | 28.24 | 2.33M |
| November 19, 2025 | 29.03 | 28.46 | 28.46 | 29.24 | 28.32 | 3.18M |
| November 18, 2025 | 29.48 | 29.03 | 29.03 | 29.65 | 28.84 | 3.72M |
| November 17, 2025 | 28.91 | 29.48 | 29.48 | 29.67 | 28.91 | 2.75M |
| November 14, 2025 | 29.09 | 29.2 | 29.2 | 29.98 | 28.74 | 4.41M |
| November 13, 2025 | 29.1 | 29.25 | 29.25 | 29.46 | 29.01 | 3.27M |
| November 12, 2025 | 29.7 | 29.23 | 29.23 | 29.77 | 28.98 | 3.95M |
| November 11, 2025 | 29.85 | 29.93 | 29.93 | 31.06 | 29.81 | 4.4M |
| November 10, 2025 | 30.3 | 29.86 | 29.86 | 30.56 | 29.71 | 3.25M |
| November 07, 2025 | 30.2 | 30.3 | 30.3 | 30.69 | 29.98 | 3.21M |
| November 06, 2025 | 30.45 | 30.47 | 30.47 | 30.87 | 30.06 | 3.02M |
| November 05, 2025 | 30 | 30.38 | 30.38 | 30.75 | 29.79 | 2.96M |
| November 04, 2025 | 31.16 | 30.2 | 30.2 | 31.26 | 30 | 3.83M |
| November 03, 2025 | 30.69 | 31.16 | 31.16 | 31.47 | 30.33 | 3.54M |
| October 31, 2025 | 31 | 30.95 | 30.95 | 31.74 | 30.82 | 4.33M |
| October 30, 2025 | 31.58 | 31.08 | 31.08 | 32.04 | 31.08 | 5.31M |
| October 29, 2025 | 32.19 | 31.95 | 31.95 | 33.27 | 31.61 | 7.08M |
| October 28, 2025 | 31.79 | 32.03 | 32.03 | 32.5 | 31.5 | 4.35M |
| October 27, 2025 | 31.5 | 31.83 | 31.83 | 32.06 | 31.24 | 5.42M |
| October 24, 2025 | 30.54 | 31.08 | 31.08 | 31.13 | 30.36 | 4.56M |
| October 23, 2025 | 30.8 | 30.25 | 30.25 | 30.99 | 29.7 | 5.44M |
| October 22, 2025 | 31.19 | 30.8 | 30.8 | 31.29 | 30.57 | 3.54M |
| October 21, 2025 | 30.9 | 31.19 | 31.19 | 31.47 | 30.73 | 3.41M |
| October 20, 2025 | 30.88 | 30.88 | 30.88 | 31.47 | 30.57 | 4.17M |
| October 17, 2025 | 31.5 | 30.58 | 30.58 | 31.75 | 30.53 | 4.96M |
| October 16, 2025 | 31.44 | 31.79 | 31.79 | 32.58 | 31.2 | 5.79M |
| October 15, 2025 | 31.14 | 31.63 | 31.63 | 31.93 | 30.71 | 5.07M |
| October 14, 2025 | 32.26 | 30.98 | 30.98 | 33.2 | 30.8 | 7.9M |
| October 13, 2025 | 31.28 | 32.26 | 32.26 | 32.72 | 30.5 | 8.54M |
| October 10, 2025 | 35.08 | 32.93 | 32.93 | 35.77 | 32.62 | 15.4M |
| October 09, 2025 | 33.34 | 34.96 | 34.96 | 35.49 | 33.07 | 15.26M |
| September 30, 2025 | 33.6 | 32.95 | 32.95 | 34.26 | 32.8 | 9.96M |
| September 29, 2025 | 32.88 | 33.85 | 33.85 | 34.55 | 32.3 | 11.94M |
| September 26, 2025 | 32.5 | 32.87 | 32.87 | 34.55 | 32.5 | 8M |
| September 25, 2025 | 33.83 | 33.06 | 33.06 | 34.34 | 33 | 5.84M |
| September 24, 2025 | 32.85 | 33.68 | 33.68 | 33.79 | 32.49 | 7.1M |
| September 23, 2025 | 33.8 | 33.2 | 33.2 | 35 | 32.37 | 10.44M |
| September 22, 2025 | 34.92 | 34.19 | 34.19 | 35.14 | 33.89 | 6.89M |
| September 19, 2025 | 34.95 | 34.61 | 34.61 | 36.2 | 34.5 | 8.34M |
| September 18, 2025 | 35.96 | 34.85 | 34.85 | 36.16 | 34.43 | 14.01M |
| September 17, 2025 | 37.8 | 35.8 | 35.8 | 39.17 | 35.77 | 14.32M |
| September 16, 2025 | 38 | 37.52 | 37.52 | 38.28 | 36.5 | 10.16M |
| September 15, 2025 | 36.9 | 38.2 | 38.2 | 39.3 | 36.38 | 13.31M |
| September 12, 2025 | 37 | 36.29 | 36.29 | 37 | 35.8 | 8.55M |
| September 11, 2025 | 37.28 | 37.29 | 37.29 | 38.15 | 36.68 | 10.18M |
| September 10, 2025 | 38.1 | 37.22 | 37.22 | 38.48 | 36.13 | 8.84M |
| September 09, 2025 | 38.45 | 37.69 | 37.69 | 39.45 | 37.6 | 8.73M |
| September 08, 2025 | 38.8 | 38.83 | 38.83 | 39.1 | 37.35 | 16.04M |
| September 05, 2025 | 34.68 | 38.94 | 38.94 | 38.94 | 34.68 | 13.77M |
| September 04, 2025 | 35.5 | 35.4 | 35.4 | 38.38 | 34.1 | 14.95M |