28.44
-0.09(-0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 28.6 | 28.53 | 28.53 | 29.03 | 28.11 | 3.82M |
| December 03, 2025 | 29.12 | 28.53 | 28.53 | 29.17 | 28.49 | 4.07M |
| December 02, 2025 | 29.39 | 29.12 | 29.12 | 29.48 | 28.85 | 3.54M |
| December 01, 2025 | 29.55 | 29.39 | 29.39 | 29.61 | 29.21 | 4.34M |
| November 28, 2025 | 29.3 | 29.54 | 29.54 | 30.07 | 29.3 | 6.6M |
| November 27, 2025 | 29.63 | 29.27 | 29.27 | 29.95 | 29.09 | 5.78M |
| November 26, 2025 | 29.45 | 29.88 | 29.88 | 31.46 | 29.41 | 12.24M |
| November 25, 2025 | 29.3 | 29.48 | 29.48 | 30.27 | 29.2 | 5.14M |
| November 24, 2025 | 28.8 | 29.3 | 29.3 | 29.5 | 28.61 | 5.22M |
| November 21, 2025 | 28.6 | 28.75 | 28.75 | 29.45 | 28.21 | 6.78M |
| November 20, 2025 | 29.91 | 29 | 29 | 29.99 | 29 | 5.09M |
| November 19, 2025 | 30.48 | 29.94 | 29.94 | 30.55 | 29.81 | 3.28M |
| November 18, 2025 | 30.03 | 30.48 | 30.48 | 30.88 | 30.03 | 4.82M |
| November 17, 2025 | 30.43 | 30.18 | 30.18 | 30.48 | 29.96 | 3.92M |
| November 14, 2025 | 29.92 | 30.49 | 30.49 | 31.15 | 29.92 | 6.89M |
| November 13, 2025 | 30.15 | 30.11 | 30.11 | 30.15 | 29.78 | 3.36M |
| November 12, 2025 | 29.82 | 30.15 | 30.15 | 30.19 | 29.78 | 4.6M |
| November 11, 2025 | 29.94 | 29.91 | 29.91 | 30.04 | 29.65 | 2.5M |
| November 10, 2025 | 29.53 | 30.02 | 30.02 | 30.05 | 29.52 | 3.7M |
| November 07, 2025 | 29.45 | 29.48 | 29.48 | 29.73 | 29.3 | 3.45M |
| November 06, 2025 | 29.88 | 29.54 | 29.54 | 29.92 | 29.48 | 4.3M |
| November 05, 2025 | 29.92 | 29.92 | 29.92 | 30.6 | 29.88 | 4.66M |
| November 04, 2025 | 30.45 | 30.19 | 30.19 | 30.47 | 29.85 | 5.5M |
| November 03, 2025 | 30.01 | 30.44 | 30.44 | 30.54 | 30.01 | 6.13M |
| October 31, 2025 | 29.26 | 29.9 | 29.9 | 29.99 | 29.18 | 5.67M |
| October 30, 2025 | 29.28 | 29.33 | 29.33 | 30 | 28.93 | 7.5M |
| October 29, 2025 | 29.06 | 29.02 | 29.02 | 29.08 | 28.79 | 3.13M |
| October 28, 2025 | 28.67 | 29.03 | 29.03 | 29.16 | 28.5 | 4.2M |
| October 27, 2025 | 28.39 | 28.7 | 28.7 | 28.8 | 28.3 | 3.7M |
| October 24, 2025 | 28.42 | 28.25 | 28.25 | 28.75 | 28.2 | 3.57M |
| October 23, 2025 | 28.27 | 28.41 | 28.41 | 28.44 | 27.99 | 2.53M |
| October 22, 2025 | 28.54 | 28.31 | 28.31 | 28.63 | 28.27 | 2.71M |
| October 21, 2025 | 28.17 | 28.58 | 28.58 | 28.63 | 28.11 | 3.24M |
| October 20, 2025 | 28.23 | 28.16 | 28.16 | 28.39 | 28.05 | 2.16M |
| October 17, 2025 | 28.52 | 27.99 | 27.99 | 28.73 | 27.97 | 3.79M |
| October 16, 2025 | 28.9 | 28.49 | 28.49 | 28.96 | 28.42 | 3.37M |
| October 15, 2025 | 28.58 | 28.94 | 28.94 | 28.95 | 28.28 | 3.33M |
| October 14, 2025 | 29.05 | 28.43 | 28.43 | 29.21 | 28.39 | 5.65M |
| October 13, 2025 | 28.76 | 29.03 | 29.03 | 29.15 | 28.7 | 4.83M |
| October 10, 2025 | 29.85 | 29.5 | 29.5 | 29.86 | 29.42 | 4.32M |
| October 09, 2025 | 29.66 | 29.82 | 29.82 | 29.92 | 29.13 | 5.23M |
| September 30, 2025 | 29.41 | 29.66 | 29.66 | 29.79 | 29.23 | 3.82M |
| September 29, 2025 | 29.24 | 29.33 | 29.33 | 29.37 | 28.77 | 3.6M |
| September 26, 2025 | 29.59 | 29.16 | 29.16 | 29.6 | 29.14 | 3.93M |
| September 25, 2025 | 29.65 | 29.77 | 29.77 | 30.35 | 29.4 | 5.71M |
| September 24, 2025 | 29.19 | 29.63 | 29.63 | 29.64 | 29.06 | 5.27M |
| September 23, 2025 | 30.12 | 29.18 | 29.18 | 30.29 | 28.75 | 10.75M |
| September 22, 2025 | 30.6 | 30.28 | 30.28 | 30.79 | 30.1 | 4.92M |
| September 19, 2025 | 30.99 | 30.69 | 30.69 | 31.2 | 30.55 | 5.6M |
| September 18, 2025 | 31.3 | 31.15 | 31.15 | 31.87 | 30.63 | 8.41M |
| September 17, 2025 | 31.8 | 31.51 | 31.51 | 31.83 | 31.31 | 6.62M |
| September 16, 2025 | 31.98 | 31.82 | 31.82 | 32.16 | 31.49 | 5.71M |
| September 15, 2025 | 32.6 | 32.07 | 32.07 | 32.62 | 32.03 | 7.1M |
| September 12, 2025 | 32.29 | 32.61 | 32.61 | 33.2 | 32.29 | 13.27M |
| September 11, 2025 | 31.95 | 32.13 | 32.13 | 32.17 | 31.13 | 9.19M |
| September 10, 2025 | 32.31 | 32.08 | 32.08 | 32.55 | 31.84 | 9.26M |
| September 09, 2025 | 32.75 | 32.31 | 32.31 | 32.99 | 31.92 | 15.2M |
| September 08, 2025 | 30.9 | 33.31 | 33.31 | 33.95 | 30.88 | 30.1M |
| September 05, 2025 | 30.28 | 30.86 | 30.86 | 31.03 | 29.92 | 6.09M |
| September 04, 2025 | 30.19 | 30.27 | 30.27 | 30.99 | 29.81 | 7.37M |