31.04
-0.43(-1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 31.91 | 31.47 | 31.47 | 32.04 | 31.23 | 4.74M |
| December 03, 2025 | 32.31 | 31.81 | 31.81 | 32.55 | 31.45 | 6.73M |
| December 02, 2025 | 32.32 | 32.31 | 32.31 | 32.96 | 31.9 | 6.49M |
| December 01, 2025 | 31.86 | 32.38 | 32.38 | 32.89 | 31.63 | 8.58M |
| November 28, 2025 | 31.11 | 31.63 | 31.63 | 31.86 | 30.91 | 6.65M |
| November 27, 2025 | 31.3 | 31.2 | 31.2 | 31.52 | 30.7 | 4.84M |
| November 26, 2025 | 31.07 | 31.18 | 31.18 | 31.27 | 30.58 | 6.04M |
| November 25, 2025 | 30.2 | 30.74 | 30.74 | 31.06 | 30.2 | 5.18M |
| November 24, 2025 | 30.27 | 30.2 | 30.2 | 30.81 | 30.15 | 5.79M |
| November 21, 2025 | 30.87 | 30.28 | 30.28 | 31.18 | 30.15 | 8.26M |
| November 20, 2025 | 30.25 | 30.9 | 30.9 | 31.43 | 30.11 | 9.5M |
| November 19, 2025 | 30.62 | 30.1 | 30.1 | 30.62 | 29.88 | 4.52M |
| November 18, 2025 | 30.37 | 30.57 | 30.57 | 30.63 | 30.11 | 3.44M |
| November 17, 2025 | 30.78 | 30.44 | 30.44 | 30.79 | 30.18 | 3.91M |
| November 14, 2025 | 30.48 | 30.78 | 30.78 | 31.07 | 30.48 | 3.81M |
| November 13, 2025 | 30.43 | 30.55 | 30.55 | 30.76 | 29.88 | 5.67M |
| November 12, 2025 | 29.77 | 30.33 | 30.33 | 30.55 | 29.77 | 5.44M |
| November 11, 2025 | 30.9 | 29.91 | 29.91 | 30.98 | 29.6 | 7.11M |
| November 10, 2025 | 30.48 | 30.99 | 30.99 | 31 | 30.27 | 4.76M |
| November 07, 2025 | 30.45 | 30.43 | 30.43 | 30.68 | 30.3 | 2.94M |
| November 06, 2025 | 30.31 | 30.48 | 30.48 | 30.8 | 30.31 | 3.21M |
| November 05, 2025 | 30.34 | 30.43 | 30.43 | 30.67 | 30.11 | 3.01M |
| November 04, 2025 | 30.61 | 30.27 | 30.27 | 31 | 30.1 | 4.46M |
| November 03, 2025 | 30.9 | 30.76 | 30.76 | 31.07 | 30.33 | 4.18M |
| October 31, 2025 | 30.27 | 30.81 | 30.81 | 31.08 | 30.21 | 4.83M |
| October 30, 2025 | 31.2 | 30.28 | 30.28 | 31.2 | 30.12 | 6.4M |
| October 29, 2025 | 30.5 | 31.2 | 31.2 | 31.3 | 29.95 | 5.38M |
| October 28, 2025 | 30.92 | 30.51 | 30.51 | 31.58 | 30.4 | 4.66M |
| October 27, 2025 | 30.31 | 30.49 | 30.49 | 30.75 | 30.19 | 3.86M |
| October 24, 2025 | 30.38 | 30.16 | 30.16 | 30.6 | 29.82 | 3.64M |
| October 23, 2025 | 30.4 | 30.35 | 30.35 | 30.5 | 29.8 | 2.83M |
| October 22, 2025 | 29.66 | 30.4 | 30.4 | 30.73 | 29.57 | 5.7M |
| October 21, 2025 | 29.8 | 29.7 | 29.7 | 30.12 | 29.55 | 3.59M |
| October 20, 2025 | 30.39 | 29.68 | 29.68 | 30.39 | 29.54 | 4.77M |
| October 17, 2025 | 30.19 | 30.22 | 30.22 | 30.77 | 30.11 | 3.23M |
| October 16, 2025 | 30.9 | 30.39 | 30.39 | 31.06 | 30.29 | 3.18M |
| October 15, 2025 | 30.03 | 30.9 | 30.9 | 31.22 | 29.92 | 5.27M |
| October 14, 2025 | 29.96 | 30.04 | 30.04 | 30.59 | 29.72 | 4.74M |
| October 13, 2025 | 29.47 | 29.96 | 29.96 | 30.39 | 29.3 | 5.43M |
| October 10, 2025 | 29.9 | 30.09 | 30.09 | 30.5 | 29.71 | 3.74M |
| October 09, 2025 | 30.32 | 30.06 | 30.06 | 30.39 | 29.01 | 6.34M |
| September 30, 2025 | 29.59 | 30.17 | 30.17 | 30.37 | 29.4 | 5.14M |
| September 29, 2025 | 30.37 | 29.6 | 29.6 | 30.37 | 29.48 | 6.54M |
| September 26, 2025 | 30.2 | 30.33 | 30.33 | 30.55 | 29.4 | 8.02M |
| September 25, 2025 | 30.85 | 30.68 | 30.68 | 31.46 | 30.42 | 4.36M |
| September 24, 2025 | 30.99 | 30.89 | 30.89 | 32 | 30.8 | 4.76M |
| September 23, 2025 | 30.72 | 31.05 | 31.05 | 31.17 | 30.25 | 4.21M |
| September 22, 2025 | 31.6 | 30.71 | 30.71 | 31.67 | 30.3 | 6.36M |
| September 19, 2025 | 30.3 | 31.53 | 31.53 | 32.21 | 30.26 | 8.66M |
| September 18, 2025 | 31.13 | 30.31 | 30.31 | 31.46 | 30.12 | 4.47M |
| September 17, 2025 | 30.33 | 31.1 | 31.1 | 31.75 | 30.1 | 5.95M |
| September 16, 2025 | 30.17 | 30.4 | 30.4 | 30.89 | 29.86 | 5.78M |
| September 15, 2025 | 30 | 30.05 | 30.05 | 30.3 | 29.87 | 5.16M |
| September 12, 2025 | 30.85 | 30.13 | 30.13 | 30.9 | 30.1 | 4.85M |
| September 11, 2025 | 30.61 | 30.84 | 30.84 | 31.05 | 30.51 | 6.06M |
| September 10, 2025 | 31.23 | 30.8 | 30.8 | 31.4 | 30.7 | 7.05M |
| September 09, 2025 | 30.15 | 31.52 | 31.52 | 31.75 | 29.95 | 10.97M |
| September 08, 2025 | 29.6 | 30.17 | 30.17 | 30.2 | 29.2 | 6.6M |
| September 05, 2025 | 29.18 | 29.49 | 29.49 | 30.08 | 29.01 | 6.02M |
| September 04, 2025 | 28.62 | 29.2 | 29.2 | 29.37 | 28.4 | 7.17M |