27.71
+0.01(+0.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 28.52 | 27.7 | 27.7 | 28.6 | 27.27 | 1.22M |
| December 03, 2025 | 29.13 | 28.42 | 28.42 | 29.52 | 27.9 | 1.4M |
| December 02, 2025 | 29.99 | 29.14 | 29.14 | 30.31 | 29.01 | 2.14M |
| December 01, 2025 | 31 | 30.15 | 30.15 | 31 | 29.5 | 3.73M |
| November 28, 2025 | 27.37 | 29.8 | 29.8 | 30.38 | 27.37 | 4.45M |
| November 27, 2025 | 27.07 | 27.62 | 27.62 | 27.78 | 27.07 | 859,100 |
| November 26, 2025 | 28 | 27.18 | 27.18 | 28 | 26.96 | 1.2M |
| November 25, 2025 | 26.53 | 27.05 | 27.05 | 27.25 | 26.53 | 1.05M |
| November 24, 2025 | 26.35 | 26.61 | 26.61 | 27.3 | 26.3 | 1.22M |
| November 21, 2025 | 28 | 26.34 | 26.34 | 28.08 | 25.92 | 2.01M |
| November 20, 2025 | 28.69 | 28 | 28 | 28.89 | 27.85 | 1.11M |
| November 19, 2025 | 29.95 | 27.98 | 27.98 | 29.95 | 27.71 | 2.11M |
| November 18, 2025 | 30.08 | 29.9 | 29.9 | 30.6 | 29.52 | 1.56M |
| November 17, 2025 | 29.52 | 29.84 | 29.84 | 29.89 | 29.01 | 993,800 |
| November 14, 2025 | 29.8 | 29.52 | 29.52 | 30.15 | 29.44 | 1.33M |
| November 13, 2025 | 29.43 | 29.8 | 29.8 | 29.92 | 29.09 | 834,340 |
| November 12, 2025 | 29.82 | 29.39 | 29.39 | 30.26 | 29.18 | 991,300 |
| November 11, 2025 | 30 | 29.91 | 29.91 | 30.56 | 29.71 | 1.42M |
| November 10, 2025 | 29.33 | 30 | 30 | 30.23 | 29.3 | 1.17M |
| November 07, 2025 | 29.68 | 29.32 | 29.32 | 29.98 | 29.3 | 868,700 |
| November 06, 2025 | 29.53 | 29.65 | 29.65 | 29.81 | 29.15 | 854,200 |
| November 05, 2025 | 28.99 | 29.53 | 29.53 | 29.88 | 28.9 | 966,900 |
| November 04, 2025 | 29.7 | 29.47 | 29.47 | 29.99 | 29.3 | 1.25M |
| November 03, 2025 | 30.16 | 29.83 | 29.83 | 30.34 | 29.42 | 1.21M |
| October 31, 2025 | 29.5 | 30.2 | 30.2 | 30.95 | 29.5 | 1.89M |
| October 30, 2025 | 30.2 | 29.49 | 29.49 | 30.4 | 29.41 | 1.25M |
| October 29, 2025 | 30.23 | 30.3 | 30.3 | 31.58 | 29.8 | 2.41M |
| October 28, 2025 | 29.1 | 30.98 | 30.98 | 31.35 | 29.1 | 3.89M |
| October 27, 2025 | 29.34 | 29.18 | 29.18 | 29.58 | 28.55 | 1.24M |
| October 24, 2025 | 28.81 | 29.14 | 29.14 | 29.56 | 28.43 | 1.34M |
| October 23, 2025 | 28.27 | 28.75 | 28.75 | 28.9 | 27.82 | 1.72M |
| October 22, 2025 | 28.1 | 28.13 | 28.13 | 28.42 | 27.89 | 900,500 |
| October 21, 2025 | 28.3 | 28.1 | 28.1 | 28.44 | 27.62 | 989,200 |
| October 20, 2025 | 27.4 | 28.1 | 28.1 | 28.29 | 27.4 | 1.19M |
| October 17, 2025 | 27.94 | 27.37 | 27.37 | 28.24 | 27.37 | 956,120 |
| October 16, 2025 | 28.7 | 27.94 | 27.94 | 28.7 | 27.8 | 1.01M |
| October 15, 2025 | 27.94 | 28.48 | 28.48 | 28.7 | 27.94 | 1.28M |
| October 14, 2025 | 28.8 | 27.94 | 27.94 | 29.48 | 27.8 | 1.64M |
| October 13, 2025 | 27.93 | 28.8 | 28.8 | 29.05 | 27.26 | 1.29M |
| October 10, 2025 | 29.68 | 29.44 | 29.44 | 30.2 | 29.21 | 1.57M |
| October 09, 2025 | 30.28 | 30 | 30 | 31.16 | 29.68 | 2M |
| September 30, 2025 | 30.6 | 30.12 | 30.12 | 30.89 | 30 | 1.36M |
| September 29, 2025 | 31 | 30.5 | 30.5 | 31.1 | 29.95 | 1.86M |
| September 26, 2025 | 30.59 | 30.99 | 30.99 | 31.26 | 30.2 | 2.28M |
| September 25, 2025 | 30.07 | 30.67 | 30.67 | 30.7 | 29.91 | 1.67M |
| September 24, 2025 | 29.9 | 30.14 | 30.14 | 30.18 | 29.55 | 1.43M |
| September 23, 2025 | 31.3 | 29.9 | 29.9 | 31.3 | 29.4 | 3.21M |
| September 22, 2025 | 30.49 | 31.36 | 31.36 | 32.54 | 30.31 | 3.08M |
| September 19, 2025 | 31.18 | 30.32 | 30.32 | 31.28 | 30.15 | 2.75M |
| September 18, 2025 | 31.99 | 31.48 | 31.48 | 32.44 | 31.05 | 3.05M |
| September 17, 2025 | 32.44 | 32.23 | 32.23 | 32.44 | 31.77 | 4.2M |
| September 16, 2025 | 32.05 | 33.06 | 33.06 | 33.42 | 31 | 5.62M |
| September 15, 2025 | 31.39 | 31.96 | 31.96 | 32.72 | 31.37 | 3.45M |
| September 12, 2025 | 32.52 | 31.63 | 31.63 | 32.52 | 31.2 | 3.67M |
| September 11, 2025 | 32.15 | 32.25 | 32.25 | 32.34 | 31.6 | 3.99M |
| September 10, 2025 | 32.92 | 32.15 | 32.15 | 33.6 | 31.87 | 4.5M |
| September 09, 2025 | 33.51 | 33.15 | 33.15 | 33.61 | 32.31 | 5.59M |
| September 08, 2025 | 35.56 | 33.9 | 33.9 | 35.56 | 33 | 10.89M |
| September 05, 2025 | 30.5 | 34.21 | 34.21 | 34.21 | 30.41 | 7.04M |
| September 04, 2025 | 30 | 31.1 | 31.1 | 31.58 | 29.31 | 7.83M |