28.61
-0.44(-1.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 26.9 | 29.05 | 29.05 | 29.45 | 26.9 | 13.5M |
| December 03, 2025 | 26.42 | 27.3 | 27.3 | 27.61 | 26.2 | 11.32M |
| December 02, 2025 | 25.87 | 26.99 | 26.99 | 27.15 | 25.09 | 13.4M |
| December 01, 2025 | 25.33 | 25.49 | 25.49 | 26.15 | 25.33 | 7.88M |
| November 28, 2025 | 24.31 | 25.09 | 25.09 | 25.78 | 24.2 | 8.34M |
| November 27, 2025 | 25 | 24.24 | 24.24 | 25.3 | 24.24 | 8.7M |
| November 26, 2025 | 24.93 | 24.67 | 24.67 | 25.52 | 24.19 | 13.69M |
| November 25, 2025 | 23.28 | 24.32 | 24.32 | 24.88 | 22.42 | 18.34M |
| November 24, 2025 | 25.52 | 23.35 | 23.35 | 25.6 | 23.35 | 10.78M |
| November 21, 2025 | 24.05 | 25.94 | 25.94 | 25.94 | 24.05 | 5.34M |
| November 20, 2025 | 23.87 | 23.58 | 23.58 | 24.5 | 23.27 | 14.92M |
| November 19, 2025 | 26.59 | 23.99 | 23.99 | 26.59 | 23.87 | 38.61M |
| November 18, 2025 | 23.62 | 24.17 | 24.17 | 24.17 | 23.4 | 8.1M |
| November 17, 2025 | 20 | 21.97 | 21.97 | 21.97 | 19.8 | 15.23M |
| November 14, 2025 | 19.47 | 19.97 | 19.97 | 20.95 | 19.37 | 9.95M |
| November 13, 2025 | 18.57 | 19.66 | 19.66 | 19.75 | 18.34 | 11.18M |
| November 12, 2025 | 18.91 | 18.57 | 18.57 | 19.05 | 18.5 | 5.25M |
| November 11, 2025 | 19.18 | 19 | 19 | 19.7 | 18.91 | 7.83M |
| November 10, 2025 | 20.8 | 19.17 | 19.17 | 21.43 | 19.17 | 14.28M |
| November 07, 2025 | 21.55 | 21.3 | 21.3 | 22.99 | 21.26 | 12.19M |
| November 06, 2025 | 22.01 | 21.73 | 21.73 | 22.18 | 21.55 | 5.15M |
| November 05, 2025 | 21.41 | 22 | 22 | 22.2 | 20.97 | 6.54M |
| November 04, 2025 | 22.18 | 21.61 | 21.61 | 22.25 | 21.31 | 4.47M |
| November 03, 2025 | 21.45 | 22 | 22 | 22.4 | 21.4 | 7.85M |
| October 31, 2025 | 21.15 | 21.44 | 21.44 | 21.78 | 21.14 | 8.18M |
| October 30, 2025 | 20.6 | 21.48 | 21.48 | 21.68 | 20.48 | 10.14M |
| October 29, 2025 | 19.6 | 20.3 | 20.3 | 20.74 | 19.51 | 5.5M |
| October 28, 2025 | 20.62 | 19.7 | 19.7 | 20.74 | 19.64 | 4.28M |
| October 27, 2025 | 20.4 | 20.7 | 20.7 | 20.94 | 20.3 | 6.15M |
| October 24, 2025 | 19.3 | 20.39 | 20.39 | 20.68 | 19.25 | 7.48M |
| October 23, 2025 | 20.5 | 19.3 | 19.3 | 20.56 | 19.18 | 5.25M |
| October 22, 2025 | 19.81 | 20.18 | 20.18 | 20.33 | 19.46 | 4.15M |
| October 21, 2025 | 19.38 | 19.69 | 19.69 | 19.7 | 19.13 | 2.26M |
| October 20, 2025 | 19.2 | 19.19 | 19.19 | 19.57 | 19.02 | 3.32M |
| October 17, 2025 | 19.58 | 18.88 | 18.88 | 20.01 | 18.84 | 3.6M |
| October 16, 2025 | 20.26 | 19.77 | 19.77 | 20.66 | 19.68 | 3.74M |
| October 15, 2025 | 19.84 | 20.33 | 20.33 | 20.46 | 19.61 | 5.58M |
| October 14, 2025 | 21.35 | 20 | 20 | 21.65 | 19.7 | 7.63M |
| October 13, 2025 | 21.07 | 21.41 | 21.41 | 22.12 | 21.03 | 4.57M |
| October 10, 2025 | 22.31 | 22.62 | 22.62 | 22.88 | 21.98 | 4.16M |
| October 09, 2025 | 23.45 | 22.36 | 22.36 | 23.47 | 21.62 | 5.24M |
| September 30, 2025 | 22.28 | 23.21 | 23.21 | 23.5 | 22.28 | 5.32M |
| September 29, 2025 | 21.57 | 22.28 | 22.28 | 22.49 | 21.57 | 3.96M |
| September 26, 2025 | 21.54 | 21.49 | 21.49 | 22.18 | 21.3 | 3.79M |
| September 25, 2025 | 21.81 | 21.53 | 21.53 | 22.49 | 21.53 | 5.03M |
| September 24, 2025 | 22.4 | 21.69 | 21.69 | 22.49 | 21.6 | 4.84M |
| September 23, 2025 | 22.8 | 22.35 | 22.35 | 22.88 | 21.88 | 5.13M |
| September 22, 2025 | 22.54 | 22.92 | 22.92 | 23.35 | 22.3 | 6.78M |
| September 19, 2025 | 22.33 | 22.38 | 22.38 | 22.86 | 22 | 5.76M |
| September 18, 2025 | 23.19 | 22.55 | 22.55 | 23.45 | 22.19 | 9.06M |
| September 17, 2025 | 24.69 | 23.24 | 23.24 | 24.69 | 23.15 | 17.35M |
| September 16, 2025 | 22.33 | 24.93 | 24.93 | 24.93 | 22.33 | 7.94M |
| September 15, 2025 | 20.45 | 22.66 | 22.66 | 22.66 | 20.45 | 5.74M |
| September 12, 2025 | 19.8 | 20.6 | 20.6 | 20.88 | 19.29 | 6.51M |
| September 11, 2025 | 19.2 | 19.44 | 19.44 | 19.91 | 19.05 | 4.55M |
| September 10, 2025 | 19.54 | 19.25 | 19.25 | 19.68 | 18.94 | 3.75M |
| September 09, 2025 | 19.59 | 19.36 | 19.36 | 20.09 | 19.23 | 7.76M |
| September 08, 2025 | 17.7 | 19.58 | 19.58 | 19.58 | 17.52 | 6.66M |
| September 05, 2025 | 17.67 | 17.8 | 17.8 | 18.14 | 17.4 | 3.02M |
| September 04, 2025 | 17.05 | 17.68 | 17.68 | 17.79 | 17.05 | 4.25M |